IONL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	5.60	6.31	5.45	6.30	6.30	25.00%	1,073,109
Nov 5, 2026	6.00	6.13	4.36	5.04	5.04	-20.50%	2,753,942
Nov 4, 2026	6.60	6.82	5.84	6.34	6.34	-3.06%	1,280,292
Nov 3, 2026	6.09	6.61	6.04	6.54	6.54	12.56%	1,103,756
Nov 2, 2026	6.65	6.94	5.68	5.81	5.81	-12.24%	1,755,962
Oct 30, 2026	6.53	6.76	5.93	6.62	6.62	-10.66%	1,553,836
Oct 29, 2026	7.42	7.79	7.07	7.41	7.41	-4.63%	1,077,092
Oct 28, 2026	8.09	8.17	7.38	7.77	7.77	-3.24%	866,056
Oct 27, 2026	7.21	8.17	7.16	8.03	8.03	14.71%	985,546
Oct 26, 2026	7.06	7.36	6.64	7.00	7.00	-3.58%	1,083,550
Oct 23, 2026	7.11	7.39	6.87	7.26	7.26	0.83%	459,595
Oct 22, 2026	7.06	7.78	7.00	7.20	7.20	-7.46%	674,616
Oct 21, 2026	7.46	7.86	7.30	7.78	7.78	6.58%	695,025
Oct 20, 2026	6.84	7.70	6.80	7.30	7.30	2.96%	848,908
Oct 19, 2026	7.84	7.86	6.85	7.09	7.09	-3.27%	1,126,542
Oct 16, 2026	8.23	8.52	7.23	7.33	7.33	-17.83%	938,787
Oct 15, 2026	7.08	8.92	6.85	8.92	8.92	18.77%	2,125,548
Oct 14, 2026	8.54	8.55	7.32	7.51	7.51	-19.07%	2,166,636
Oct 13, 2026	9.88	10.00	9.16	9.28	9.28	-8.84%	1,108,686
Oct 12, 2026	11.73	11.73	9.94	10.18	10.18	-18.30%	1,525,574
Oct 9, 2026	12.52	12.58	11.90	12.46	12.46	2.21%	398,885
Oct 8, 2026	13.60	13.70	11.75	12.19	12.19	-9.17%	808,249
Oct 7, 2026	13.93	14.03	13.00	13.42	13.42	-8.83%	779,600
Oct 6, 2026	14.94	16.13	14.51	14.72	14.72	1.66%	679,651
Oct 5, 2026	15.11	15.35	14.01	14.48	14.48	-3.47%	621,424
Oct 2, 2026	16.00	16.10	14.64	15.00	15.00	-1.19%	761,301
Oct 1, 2026	15.17	15.97	14.95	15.18	15.18	-	538,047
Sep 30, 2026	15.42	17.54	15.15	15.18	15.18	0.20%	733,348
Sep 29, 2026	16.50	16.54	15.08	15.15	15.15	-3.50%	578,247
Sep 28, 2026	16.35	18.02	15.65	15.70	15.70	-4.09%	1,076,830
Sep 25, 2026	15.79	17.05	15.35	16.37	16.37	2.44%	980,968
Sep 24, 2026	13.65	16.43	13.50	15.98	15.98	11.05%	1,274,420
Sep 23, 2026	16.47	16.59	13.77	14.39	14.39	9.26%	2,789,249
Sep 22, 2026	12.97	13.23	12.64	13.17	13.17	0.92%	850,901
Sep 21, 2026	12.97	13.31	12.61	13.05	13.05	6.36%	710,795
Sep 18, 2026	13.19	13.34	11.35	12.27	12.27	-5.54%	749,002
Sep 17, 2026	11.82	13.25	11.72	12.99	12.99	19.07%	725,030
Sep 16, 2026	11.03	11.41	10.49	10.91	10.91	-1.00%	370,287
Sep 15, 2026	10.62	11.70	10.60	11.02	11.02	-2.99%	373,943
Sep 14, 2026	10.00	11.95	9.97	11.36	11.36	4.32%	514,388
Sep 11, 2026	11.24	11.60	10.67	10.89	10.89	-1.27%	610,077
Sep 10, 2026	11.19	11.89	10.98	11.03	11.03	-6.45%	615,049
Sep 9, 2026	12.66	12.95	11.75	11.79	11.79	-11.69%	888,653
Sep 8, 2026	14.53	15.85	12.68	13.35	13.35	4.87%	1,461,391
Sep 4, 2026	12.44	12.82	12.31	12.73	12.73	2.66%	556,486
Sep 3, 2026	11.84	12.85	11.64	12.40	12.40	6.90%	489,242
Sep 2, 2026	11.39	11.93	11.05	11.60	11.60	-0.34%	415,917
Sep 1, 2026	11.63	12.57	11.55	11.64	11.64	-7.84%	427,403
Aug 31, 2026	12.45	13.40	12.10	12.63	12.63	0.24%	468,363
Aug 28, 2026	14.31	14.43	12.21	12.60	12.60	-15.09%	671,274