NASDAQ · IBIT

iShares Bitcoin Trust

Public company research

$42.88

Down-$0.15 (-0.35%)

Updated Nov 8, 2026, 8:58 PM

SID Score

5.3/10

Composite research score

Smart Money

57/100

Neutral

Price performance · IBIT

IBIT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

IBIT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$42.73	$43.02	$42.27	$42.88	42.81M
Nov 5, 2026	$44.94	$45.02	$42.66	$43.03	68.67M
Nov 4, 2026	$44.251	$45.945	$44.25	$45.33	60.04M
Nov 3, 2026	$43.57	$44.08	$43.55	$44.05	24.66M
Nov 2, 2026	$43.90	$44.15	$43.2913	$43.35	35.21M
Oct 30, 2026	$43.62	$44.10	$43.02	$43.36	119.91M
Oct 29, 2026	$45.35	$46.365	$45.14	$45.71	36.4M
Oct 28, 2026	$45.575	$46.14	$45.43	$46.14	20.33M
Oct 27, 2026	$45.27	$45.71	$45.12	$45.70	26.08M
Oct 26, 2026	$45.155	$45.6876	$44.86	$45.22	30.41M
Oct 23, 2026	$46.18	$46.405	$45.815	$45.96	23.41M
Oct 22, 2026	$46.28	$46.40	$45.71	$46.06	43.34M
Oct 21, 2026	$47.35	$48.07	$47.08	$47.84	50.84M
Oct 20, 2026	$46.019	$47.19	$45.94	$46.71	32.62M
Oct 19, 2026	$46.63	$46.67	$46.2088	$46.30	38.02M
Oct 16, 2026	$46.37	$46.655	$45.685	$46.15	45.51M
Oct 15, 2026	$45.35	$46.75	$45.11	$46.59	38.99M
Oct 14, 2026	$46.72	$47.01	$46.05	$46.24	40.76M
Oct 13, 2026	$47.151	$47.44	$46.90	$47.13	28.19M
Oct 12, 2026	$46.68	$47.01	$46.52	$46.86	21.49M