Ionic Digital Inc. Class A IOND
NASDAQ · United States · Technology Services
$80.33-1.07 (-1.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $80.33 | -1.31% | $81.50 | $83.48 | $80.00 | 419.80K |
| 2026-09-29 | $81.40 | -0.51% | $81.72 | $83.37 | $80.70 | 356.70K |
| 2026-09-28 | $81.82 | -0.20% | $81.35 | $82.74 | $79.94 | 369.20K |
| 2026-09-25 | $81.98 | -3.20% | $84.69 | $84.88 | $79.59 | 537.80K |
| 2026-09-24 | $84.69 | -2.25% | $85.16 | $86.25 | $83.92 | 381.50K |
| 2026-09-23 | $86.64 | +0.27% | $86.41 | $89.36 | $85.35 | 557.30K |
| 2026-09-22 | $86.41 | +0.61% | $85.00 | $86.66 | $84.70 | 1.08M |
| 2026-09-21 | $85.89 | +1.36% | $84.13 | $86.90 | $81.43 | 1.19M |
| 2026-09-18 | $84.74 | -0.13% | $85.38 | $85.50 | $82.99 | 3.88M |
| 2026-09-17 | $84.85 | +1.70% | $83.00 | $85.90 | $82.70 | 1.14M |
| 2026-09-16 | $83.43 | +2.18% | $80.84 | $84.57 | $80.50 | 1.06M |
| 2026-09-15 | $81.65 | +2.24% | $79.02 | $84.06 | $77.10 | 503.40K |
| 2026-09-14 | $79.86 | -4.23% | $83.00 | $84.27 | $79.53 | 462.60K |
| 2026-09-11 | $83.39 | +4.39% | $80.00 | $84.84 | $79.34 | 499.40K |
| 2026-09-10 | $79.88 | +4.75% | $77.06 | $81.50 | $76.00 | 654.20K |
| 2026-09-09 | $76.26 | -6.95% | $81.77 | $84.53 | $76.00 | 548.40K |
| 2026-09-08 | $81.96 | +7.60% | $76.00 | $85.00 | $75.25 | 1.11M |
| 2026-09-04 | $76.17 | +1.02% | $75.00 | $76.29 | $74.00 | 292.40K |
| 2026-09-03 | $75.40 | +4.19% | $72.00 | $77.27 | $70.31 | 521.20K |
| 2026-09-02 | $72.37 | +0.30% | $71.62 | $73.19 | $71.00 | 290.90K |
| 2026-09-01 | $72.15 | +0.46% | $71.00 | $72.86 | $68.50 | 300.10K |
| 2026-08-31 | $71.82 | +0.72% | $70.11 | $72.08 | $67.50 | 502.70K |
| 2026-08-28 | $71.31 | -0.99% | $71.90 | $74.30 | $71.07 | 422.90K |
| 2026-08-27 | $72.02 | +1.97% | $70.00 | $72.30 | $69.10 | 448.40K |
| 2026-08-26 | $70.63 | +0.90% | $69.92 | $71.25 | $69.00 | 662.60K |
| 2026-08-25 | $70.00 | +0.65% | $69.00 | $70.25 | $68.54 | 642.40K |
| 2026-08-24 | $69.55 | +1.19% | $68.73 | $70.25 | $68.34 | 617.70K |
| 2026-08-21 | $68.73 | -0.06% | $68.41 | $69.75 | $67.80 | 512.40K |
| 2026-08-20 | $68.77 | +2.18% | $65.60 | $69.73 | $65.40 | 516.80K |
| 2026-08-19 | $67.30 | +2.75% | $64.00 | $68.18 | $62.11 | 1.05M |
| 2026-08-18 | $65.50 | -1.74% | $66.00 | $66.00 | $63.64 | 479.20K |
| 2026-08-17 | $66.66 | +2.32% | $65.00 | $66.85 | $64.00 | 588.20K |
| 2026-08-14 | $65.15 | -1.29% | $64.41 | $67.18 | $64.02 | 633.20K |
| 2026-08-13 | $66.00 | +1.68% | $63.12 | $67.50 | $62.47 | 782.00K |
| 2026-08-12 | $64.91 | +9.83% | $59.00 | $65.25 | $57.88 | 1.13M |
| 2026-08-11 | $59.10 | -0.51% | $58.14 | $60.75 | $54.19 | 676.20K |
| 2026-08-10 | $59.40 | -5.89% | $61.10 | $64.77 | $58.90 | 669.10K |
| 2026-08-07 | $63.12 | +7.62% | $57.11 | $64.00 | $57.00 | 768.40K |
| 2026-08-06 | $58.65 | -0.93% | $53.34 | $60.76 | $53.11 | 942.90K |
| 2026-08-05 | $59.20 | -3.65% | $58.10 | $60.92 | $57.33 | 1.74M |
| 2026-08-04 | $61.44 | -11.01% | $68.02 | $69.90 | $60.06 | 2.07M |
| 2026-08-03 | $69.04 | -1.39% | $68.01 | $70.90 | $67.10 | 1.89M |
| 2026-07-31 | $70.01 | +0.09% | $67.62 | $70.53 | $65.28 | 1.24M |
| 2026-07-30 | $69.95 | +2.87% | $63.38 | $71.90 | $63.01 | 1.55M |
| 2026-07-29 | $68.00 | +8.11% | $54.70 | $68.00 | $53.00 | 1.38M |
| 2026-07-28 | $62.90 | — | $50.00 | $62.90 | $50.00 | 1.58M |