IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	9.83	10.10	9.52	10.25	-	14.14%	3,103,521
Feb 5, 2026	11.42	11.74	8.66	8.98	8.98	-27.93%	7,379,893
Feb 4, 2026	14.85	14.85	11.15	12.46	12.46	-16.49%	5,962,814
Feb 3, 2026	15.81	15.81	13.46	14.92	14.92	-0.47%	3,801,795
Feb 2, 2026	16.64	16.64	14.28	14.99	14.99	-7.18%	3,708,701
Jan 30, 2026	19.29	19.29	15.22	16.15	16.15	-15.75%	4,771,006
Jan 29, 2026	21.48	21.48	18.05	19.17	19.17	-10.42%	3,883,791
Jan 28, 2026	21.78	22.42	20.67	21.40	21.40	1.23%	2,702,183
Jan 27, 2026	20.20	21.98	18.96	21.14	21.14	9.59%	3,696,337
Jan 26, 2026	23.91	26.30	18.80	19.29	19.29	-16.75%	8,004,437
Jan 23, 2026	24.95	25.37	22.49	23.17	23.17	-8.16%	2,724,846
Jan 22, 2026	25.04	26.10	23.84	25.23	25.23	3.57%	3,699,341
Jan 21, 2026	27.98	28.80	21.51	24.36	24.36	-8.83%	7,300,711
Jan 20, 2026	25.37	30.51	24.54	26.72	26.72	-0.52%	3,666,125
Jan 16, 2026	24.18	27.97	23.70	26.86	26.86	12.76%	3,295,658
Jan 15, 2026	27.66	27.99	23.82	23.82	23.82	-12.72%	3,168,866
Jan 14, 2026	24.99	27.33	23.70	27.29	27.29	7.53%	2,572,007
Jan 13, 2026	27.91	28.54	24.36	25.38	25.38	-7.61%	2,457,759
Jan 12, 2026	24.88	27.57	24.24	27.47	27.47	6.02%	1,712,084
Jan 9, 2026	28.01	29.30	25.78	25.91	25.91	-4.11%	2,032,768
Jan 8, 2026	26.20	29.25	25.03	27.02	27.02	2.39%	1,765,891
Jan 7, 2026	26.85	28.61	25.91	26.39	26.39	-3.83%	1,319,568
Jan 6, 2026	25.36	27.44	23.77	27.44	27.44	8.54%	1,810,003
Jan 5, 2026	24.26	26.95	23.20	25.28	25.28	7.94%	3,092,140
Jan 2, 2026	22.69	23.73	20.60	23.42	23.42	7.93%	2,412,779
Dec 31, 2025	22.40	23.17	21.49	21.70	21.70	-1.85%	926,791
Dec 30, 2025	23.30	23.63	21.90	22.11	22.11	-2.51%	1,787,994
Dec 29, 2025	22.74	24.15	22.03	22.68	22.13	-3.41%	3,323,207
Dec 26, 2025	27.46	27.46	23.22	23.48	22.91	-15.54%	4,143,811
Dec 24, 2025	30.01	30.01	26.50	27.80	27.12	-5.95%	1,752,997
Dec 23, 2025	31.00	33.33	29.28	29.56	28.84	-9.13%	2,010,508
Dec 22, 2025	28.25	34.40	27.94	32.53	31.74	21.97%	3,049,414
Dec 19, 2025	25.19	27.65	25.15	26.67	26.02	8.55%	1,570,465
Dec 18, 2025	26.50	26.90	24.17	24.57	23.97	2.33%	1,964,140
Dec 17, 2025	29.00	31.09	23.90	24.01	23.42	-15.10%	2,516,894
Dec 16, 2025	25.49	28.56	25.49	28.28	27.59	15.10%	1,898,584
Dec 15, 2025	30.01	30.28	23.52	24.57	23.97	-17.02%	2,554,767
Dec 12, 2025	31.70	32.58	27.98	29.61	28.89	-8.13%	1,572,696
Dec 11, 2025	31.83	32.70	28.20	32.23	31.44	2.73%	1,661,960
Dec 10, 2025	33.62	33.78	30.74	31.38	30.61	-10.05%	1,429,665
Dec 9, 2025	34.00	36.38	32.99	34.88	34.03	0.07%	1,307,207
Dec 8, 2025	33.94	35.42	31.25	34.86	34.00	6.38%	1,675,494
Dec 5, 2025	34.27	34.74	30.75	32.77	31.97	-7.54%	1,708,812
Dec 4, 2025	28.38	36.07	28.04	35.44	34.57	24.89%	3,183,020
Dec 3, 2025	26.50	28.68	24.65	28.38	27.68	7.08%	1,387,082
Dec 2, 2025	27.19	29.10	26.46	26.50	25.85	-1.23%	1,393,836
Dec 1, 2025	28.71	28.75	26.15	26.83	26.18	-8.49%	1,580,598
Nov 28, 2025	27.60	29.98	27.37	29.32	28.60	9.53%	1,111,074
Nov 26, 2025	27.39	28.28	25.67	26.77	26.12	-0.56%	1,198,640
Nov 25, 2025	26.29	27.85	23.72	26.92	26.26	1.09%	1,669,760