IONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	46.25	52.54	44.50	51.95	51.95	18.82%	905,497
Jun 26, 2026	44.94	49.66	43.00	43.72	43.72	-5.90%	832,301
Jun 25, 2026	54.18	55.02	45.57	46.46	46.46	-11.13%	1,206,883
Jun 24, 2026	60.43	60.43	49.62	52.28	52.28	-14.59%	1,202,834
Jun 23, 2026	58.61	69.07	57.50	61.21	61.21	-2.11%	1,224,536
Jun 22, 2026	58.77	70.00	56.61	62.53	62.53	6.60%	1,381,381
Jun 18, 2026	57.12	59.00	51.50	58.66	58.66	5.40%	828,331
Jun 17, 2026	58.81	61.52	54.80	55.66	55.66	-4.67%	711,225
Jun 16, 2026	67.00	69.10	57.86	58.38	58.38	-16.60%	876,572
Jun 15, 2026	70.21	75.00	68.87	70.00	70.00	11.55%	901,319
Jun 12, 2026	62.30	67.86	59.02	62.75	62.75	-0.68%	866,682
Jun 11, 2026	60.65	66.26	56.30	63.18	63.18	4.97%	1,193,396
Jun 10, 2026	61.98	69.07	60.19	60.19	60.19	-0.63%	1,488,324
Jun 9, 2026	73.89	77.80	52.45	60.57	60.57	-19.32%	2,241,853
Jun 8, 2026	68.70	79.79	64.70	75.07	75.07	20.61%	1,378,989
Jun 5, 2026	80.10	80.10	59.73	62.24	62.24	-26.97%	1,661,472
Jun 4, 2026	89.27	95.72	81.68	85.23	85.23	-7.70%	1,097,810
Jun 3, 2026	98.26	107.77	90.76	92.34	92.34	-8.85%	1,299,855
Jun 2, 2026	96.06	105.00	95.36	101.31	101.31	5.60%	1,159,220
Jun 1, 2026	96.62	105.00	89.32	95.94	95.94	-7.81%	1,318,772
May 29, 2026	97.19	104.44	89.27	104.07	104.07	5.55%	1,038,135
May 28, 2026	85.33	102.38	85.03	98.60	98.60	14.25%	2,009,753
May 27, 2026	80.00	90.14	71.92	86.30	86.30	5.28%	1,759,679
May 26, 2026	84.28	85.41	74.00	81.97	81.97	-0.04%	1,626,904
May 22, 2026	68.79	87.30	68.51	82.00	82.00	15.67%	3,263,978
May 21, 2026	61.76	75.76	60.40	70.89	70.89	24.65%	4,577,739
May 20, 2026	50.65	57.56	48.79	56.87	56.87	15.92%	1,404,272
May 19, 2026	47.30	50.95	42.90	49.06	49.06	-3.60%	1,499,980
May 18, 2026	56.22	57.01	46.80	50.89	50.89	-10.02%	1,782,537
May 15, 2026	63.01	63.01	55.00	56.56	56.56	-19.18%	1,903,932
May 14, 2026	63.74	71.70	61.96	69.98	69.98	7.63%	1,735,993
May 13, 2026	66.14	67.12	59.43	65.02	65.02	-2.40%	1,663,598
May 12, 2026	69.59	74.50	57.60	66.62	66.62	-3.48%	3,634,963
May 11, 2026	49.99	72.43	49.80	69.02	69.02	31.12%	4,567,852
May 8, 2026	51.61	53.00	45.38	52.64	52.64	6.30%	2,367,899
May 7, 2026	55.01	59.32	46.24	49.52	49.52	-18.95%	3,857,263
May 6, 2026	53.86	62.95	52.51	61.10	61.10	18.76%	5,216,911
May 5, 2026	48.41	51.98	44.80	51.45	51.45	9.94%	1,615,079
May 4, 2026	48.09	53.72	45.85	46.80	46.80	-1.89%	2,278,731
May 1, 2026	44.93	47.90	42.88	47.70	47.70	4.24%	1,296,115
Apr 30, 2026	39.42	46.28	38.81	45.76	45.76	14.54%	1,494,150
Apr 29, 2026	41.18	41.22	35.43	39.95	39.95	-4.79%	1,547,696
Apr 28, 2026	40.88	44.20	40.30	41.96	41.96	-3.63%	1,234,574
Apr 27, 2026	40.19	43.79	38.15	43.54	43.54	5.47%	1,460,866
Apr 24, 2026	44.18	44.50	38.45	41.28	41.28	-4.49%	2,119,129
Apr 23, 2026	49.40	52.24	39.51	43.22	43.22	-15.90%	2,854,051
Apr 22, 2026	51.02	55.00	49.57	51.39	51.39	4.43%	2,306,312
Apr 21, 2026	54.14	54.36	47.80	49.21	49.21	-8.33%	3,073,104
Apr 20, 2026	47.00	54.08	47.00	53.68	53.68	9.75%	3,910,124
Apr 17, 2026	44.84	50.17	44.39	48.91	48.91	6.19%	4,404,492