IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	24.18	27.97	23.70	27.01	-	13.39%	2,963,067
Jan 15, 2026	27.66	27.99	23.82	23.82	23.82	-12.72%	3,051,985
Jan 14, 2026	24.99	27.33	23.70	27.29	27.29	7.53%	2,559,264
Jan 13, 2026	27.91	28.54	24.36	25.38	25.38	-7.61%	2,440,217
Jan 12, 2026	24.88	27.57	24.24	27.47	27.47	6.02%	1,689,896
Jan 9, 2026	28.01	29.30	25.78	25.91	25.91	-4.11%	2,026,711
Jan 8, 2026	26.20	29.25	25.03	27.02	27.02	2.39%	1,735,859
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%	1,733,835
Jan 5, 2026	24.26	26.95	23.20	25.28	25.28	7.94%	3,053,070
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
Nov 24, 2025	22.47	27.17	22.31	26.63	25.98	23.77%	2,505,240
Nov 21, 2025	22.43	22.50	17.72	21.52	20.99	3.12%	5,573,512
Nov 20, 2025	29.99	31.21	20.51	20.87	20.36	-28.61%	3,645,418
Nov 19, 2025	30.91	32.77	28.61	29.23	28.51	-5.22%	1,977,122
Nov 18, 2025	28.50	32.21	28.45	30.84	30.08	5.31%	1,873,828
Nov 17, 2025	27.91	31.00	26.94	29.28	28.57	2.85%	2,083,814
Nov 14, 2025	23.55	30.33	23.50	28.47	27.78	6.63%	3,860,034
Nov 13, 2025	31.91	32.15	25.15	26.70	26.05	-20.80%	4,573,168
Nov 12, 2025	39.46	40.62	32.50	33.71	32.89	-13.59%	1,906,648
Nov 11, 2025	39.06	41.28	37.99	39.01	38.06	-3.43%	1,212,690
Nov 10, 2025	44.67	46.12	39.52	40.40	39.41	-13.14%	2,555,754
Nov 7, 2025	39.54	46.56	34.08	46.51	45.37	6.09%	3,915,960
Nov 6, 2025	43.78	46.00	39.00	43.84	42.77	7.12%	2,485,154
Nov 5, 2025	40.41	42.24	37.65	40.92	39.92	7.33%	1,911,356