NASDAQ · IBIT

iShares Bitcoin Trust

Public company research

$46.15

Down-$0.44 (-0.94%)

Updated Oct 18, 2026, 10:11 PM

SID Score

6.5/10

Composite research score

Smart Money

59/100

Neutral

Price performance · IBIT

IBIT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 16, 2026

Daily close

View OHLC price history

IBIT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$46.93	$47.155	$46.53	$46.55	23.68M
Oct 8, 2026	$46.57	$46.84	$45.44	$46.26	56.42M
Oct 7, 2026	$47.12	$47.3485	$46.80	$47.21	46.28M
Oct 6, 2026	$48.69	$49.10	$48.34	$48.49	30.37M
Oct 5, 2026	$48.74	$49.12	$48.10	$48.56	35.57M
Oct 2, 2026	$49.035	$49.39	$47.48	$47.73	48.7M
Oct 1, 2026	$47.24	$48.285	$47.22	$47.96	31.2M
Sep 30, 2026	$48.23	$48.4563	$47.17	$47.34	36.07M
Sep 29, 2026	$47.759	$47.83	$46.90	$47.33	26.74M
Sep 28, 2026	$47.31	$47.785	$46.71	$47.21	35.3M
Sep 25, 2026	$47.605	$47.765	$47.05	$47.57	37.63M
Sep 24, 2026	$47.41	$48.10	$47.195	$47.81	38.15M
Sep 23, 2026	$48.45	$48.68	$47.2939	$47.88	46.91M
Sep 22, 2026	$48.52	$49.12	$48.38	$48.83	44.54M
Sep 21, 2026	$48.075	$49.22	$47.99	$49.01	76.45M