iShares Bitcoin Trust ETF (IBIT) stock
IBITNasdaqCommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$43.36−2.35 (-5.14%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Bitcoin Trust ETF share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.36
-5.14% on the day
52-week range
$32.84 – $63.03
-31.2% from the high
Change over 52 weeks
-28.2%
From $60.40 on Oct 30, 2025
Average volume
45.43M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $47.24 | $49.39 | $43.02 | $43.36 | -8.41% | 868,493,640 |
| Sep 2026 | $44.08 | $49.22 | $42.37 | $47.34 | +5.98% | 1,006,767,720 |
| Aug 2026 | $35.49 | $45.81 | $35.37 | $44.67 | +25.34% | 1,140,884,960 |
| Jul 2026 | $33.28 | $37.93 | $33.14 | $35.64 | +7.06% | 831,766,250 |
| Jun 2026 | $40.62 | $40.75 | $32.84 | $33.29 | -20.03% | 1,163,393,320 |
| May 2026 | $44.41 | $46.56 | $41.01 | $41.63 | -3.90% | 781,888,760 |
| Apr 2026 | $38.85 | $45.08 | $37.24 | $43.32 | +12.75% | 834,160,900 |
| Mar 2026 | $37.19 | $42.50 | $37.13 | $38.42 | +3.31% | 1,339,348,050 |
| Feb 2026 | $44.25 | $45.01 | $35.30 | $37.19 | -21.69% | 1,630,657,720 |
| Jan 2026 | $50.38 | $55.60 | $46.37 | $47.49 | -4.35% | 1,179,168,610 |
| Dec 2025 | $48.94 | $53.72 | $47.55 | $49.65 | -3.69% | 1,175,801,910 |
| Nov 2025 | $61.02 | $61.39 | $46.68 | $51.55 | -17.26% | 1,441,455,180 |
| Oct 2025 | $66.30 | $71.82 | $59.31 | $62.30 | -4.15% | 1,515,295,620 |
| Sep 2025 | $62.14 | $67.04 | $61.58 | $65.00 | +5.79% | 864,220,550 |
| Aug 2025 | $65.65 | $69.89 | $61.31 | $61.44 | -7.36% | 917,859,760 |
| Jul 2025 | $60.58 | $69.46 | $59.83 | $66.32 | +8.35% | 1,100,383,360 |
| Jun 2025 | $59.07 | $62.79 | $56.63 | $61.21 | +2.94% | 795,330,030 |
| May 2025 | $54.99 | $63.70 | $53.02 | $59.46 | +11.12% | 1,055,399,426 |
| Apr 2025 | $47.53 | $54.58 | $42.98 | $53.51 | +14.31% | 1,007,288,360 |
| Mar 2025 | $52.97 | $53.04 | $43.95 | $46.81 | -2.28% | 903,488,250 |
| Feb 2025 | $53.97 | $58.14 | $46.07 | $47.90 | -17.00% | 824,985,820 |
| Jan 2025 | $54.90 | $61.08 | $50.69 | $57.71 | +8.78% | 963,673,510 |
| Dec 2024 | $54.66 | $61.75 | $51.77 | $53.05 | -3.91% | 1,042,597,490 |
| Nov 2024 | $39.93 | $56.86 | $38.17 | $55.21 | +38.79% | 1,290,673,990 |
| Oct 2024 | $36.07 | $41.96 | $33.47 | $39.78 | +10.10% | 796,182,320 |
| Sep 2024 | $33.64 | $37.94 | $30.24 | $36.13 | +8.27% | 486,607,980 |
| Aug 2024 | $36.80 | $37.32 | $28.23 | $33.37 | -10.25% | 644,194,250 |
| Jul 2024 | $35.82 | $39.75 | $31.34 | $37.18 | +8.90% | 571,658,090 |
| Jun 2024 | $39.78 | $41.00 | $33.58 | $34.14 | -11.44% | 479,016,810 |
| May 2024 | $32.82 | $40.67 | $32.20 | $38.55 | +14.83% | 526,729,030 |
| Apr 2024 | $39.99 | $41.20 | $33.54 | $33.57 | -17.05% | 763,498,710 |
| Mar 2024 | $35.65 | $41.99 | $34.03 | $40.47 | +14.26% | 1,264,957,930 |
| Feb 2024 | $24.21 | $36.87 | $24.13 | $35.42 | +45.76% | 516,344,105 |
| Jan 2024 | $21.93 | $30.00 | $21.93 | $24.30 | +10.81% | 245,585,300 |
| Dec 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Nov 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Oct 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Sep 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Aug 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jul 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jun 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| May 2023 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Apr 2023 | $23.48 | $24.29 | $21.33 | $21.93 | -6.68% | 1,632 |
| Mar 2023 | $25.45 | $28.13 | $23.50 | $23.50 | -7.15% | 8,993 |
| Feb 2023 | $24.79 | $25.72 | $22.75 | $25.31 | +1.89% | 4,972 |
| Jan 2023 | $31.07 | $31.36 | $24.64 | $24.84 | -20.87% | 12,276 |
| Dec 2022 | $28.28 | $34.41 | $27.99 | $31.39 | +10.88% | 11,503 |
| Nov 2022 | $26.68 | $30.22 | $26.08 | $28.31 | +10.11% | 15,416 |
| Oct 2022 | $26.92 | $27.76 | $24.12 | $25.71 | -4.49% | 20,703 |
| Sep 2022 | $24.75 | $27.34 | $22.65 | $26.92 | – | 22,696 |
Seasonality
IBIT return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 2.2% | 2.0% | 0.8% | 5.5% | -7.1% | 6.1% | 1.9% | 5.0% | -1.4% | 7.9% | 0.8% |
| Months up | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 1 of 4 | 3 of 4 | 1 of 4 | 3 of 4 | 1 of 5 | 2 of 4 | 1 of 4 |
| 2026 | -4.4% | -21.7% | 3.3% | 12.8% | -3.9% | -20.0% | 7.1% | 25.3% | 6.0% | -8.4% | ||
| 2025 | 8.8% | -17.0% | -2.3% | 14.3% | 11.1% | 2.9% | 8.3% | -7.4% | 5.8% | -4.2% | -17.3% | -3.7% |
| 2024 | 10.8% | 45.8% | 14.3% | -17.0% | 14.8% | -11.4% | 8.9% | -10.2% | 8.3% | 10.1% | 38.8% | -3.9% |
| 2023 | -20.9% | 1.9% | -7.2% | -6.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | -4.5% | 10.1% | 10.9% |