IONZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	31.22	37.51	30.40	36.94	36.94	28.58%	1,433,536
Feb 4, 2026	25.09	31.04	24.99	28.73	28.73	16.03%	1,317,999
Feb 3, 2026	23.43	27.20	23.38	24.76	24.76	-	991,043
Feb 2, 2026	22.48	25.80	22.22	24.76	24.76	7.93%	1,074,488
Jan 30, 2026	20.11	23.94	20.02	22.94	22.94	13.90%	1,320,506
Jan 29, 2026	18.09	21.10	18.09	20.14	20.14	10.42%	2,714,375
Jan 28, 2026	17.93	18.93	17.39	18.24	18.24	-1.46%	1,671,692
Jan 27, 2026	19.66	20.92	17.67	18.51	18.51	-11.05%	2,365,020
Jan 26, 2026	17.11	21.18	15.49	20.81	20.81	17.17%	4,439,547
Jan 23, 2026	16.76	18.27	16.58	17.76	17.76	5.53%	873,547
Jan 22, 2026	17.00	17.86	16.26	16.83	16.83	-4.32%	2,920,618
Jan 21, 2026	15.43	19.33	14.91	17.59	17.59	8.71%	3,278,316
Jan 20, 2026	17.12	17.55	14.00	16.18	16.18	-0.55%	6,048,693
Jan 16, 2026	18.50	18.86	15.46	16.27	16.27	-14.05%	3,902,411
Jan 15, 2026	16.50	18.98	16.34	18.93	18.93	12.61%	3,100,995
Jan 14, 2026	18.54	19.43	16.79	16.81	16.81	-7.79%	1,519,445
Jan 13, 2026	16.68	18.88	16.34	18.23	18.23	7.55%	1,427,267
Jan 12, 2026	18.68	19.24	16.92	16.95	16.95	-6.09%	2,217,709
Jan 9, 2026	16.86	18.15	15.90	18.05	18.05	3.44%	1,904,421
Jan 8, 2026	18.00	18.83	15.96	17.45	17.45	-2.95%	2,702,244
Jan 7, 2026	17.82	18.28	16.57	17.98	17.98	3.57%	1,607,592
Jan 6, 2026	18.82	20.08	17.35	17.36	17.36	-8.44%	2,207,259
Jan 5, 2026	19.88	20.86	17.53	18.96	18.96	-8.23%	2,314,788
Jan 2, 2026	21.41	23.65	20.36	20.66	20.66	-8.87%	1,204,548
Dec 31, 2025	21.97	22.88	21.22	22.67	22.67	1.70%	861,778
Dec 30, 2025	21.11	22.53	20.86	22.29	22.29	-0.40%	831,705
Dec 29, 2025	22.13	22.97	21.03	22.38	22.38	3.13%	1,028,025
Dec 26, 2025	19.09	21.91	19.06	21.70	21.70	14.88%	1,148,621
Dec 24, 2025	17.58	19.69	17.54	18.89	18.89	5.47%	1,173,826
Dec 23, 2025	17.21	18.06	16.00	17.91	17.91	7.83%	2,129,088
Dec 22, 2025	20.06	20.25	15.14	16.61	16.61	-21.95%	3,479,641
Dec 19, 2025	22.74	22.91	20.35	21.28	21.28	-9.33%	2,383,444
Dec 18, 2025	21.61	23.94	21.18	23.47	23.47	-2.90%	2,189,714
Dec 17, 2025	20.49	24.26	18.93	24.17	24.17	14.93%	2,519,487
Dec 16, 2025	23.72	23.73	20.80	21.03	21.03	-15.75%	2,122,148
Dec 15, 2025	21.00	25.69	20.74	24.96	24.96	17.07%	1,243,595
Dec 12, 2025	20.16	22.28	19.49	21.32	21.32	7.84%	1,254,058
Dec 11, 2025	20.13	22.51	19.49	19.77	19.77	-3.56%	1,927,020
Dec 10, 2025	19.25	20.81	19.23	20.50	20.50	9.63%	1,267,046
Dec 9, 2025	18.90	19.65	17.84	18.70	18.70	-0.11%	985,236
Dec 8, 2025	19.02	20.88	18.36	18.72	18.72	-6.02%	1,995,968
Dec 5, 2025	19.20	21.06	18.96	19.92	19.92	7.10%	3,765,623
Dec 4, 2025	24.84	25.26	18.12	18.60	18.60	-25.48%	6,636,654
Dec 3, 2025	26.88	28.80	24.72	24.96	24.96	-7.20%	2,302,303
Dec 2, 2025	26.16	27.11	24.39	26.90	26.90	0.51%	1,828,075
Dec 1, 2025	25.20	27.32	25.09	26.76	26.76	7.99%	1,900,212
Nov 28, 2025	26.58	26.76	24.06	24.78	24.78	-10.02%	1,765,800
Nov 26, 2025	26.94	28.62	26.04	27.54	27.54	-	1,524,085
Nov 25, 2025	28.20	30.90	26.52	27.54	27.54	-1.71%	2,775,214
Nov 24, 2025	35.04	35.52	27.00	28.02	28.02	-23.69%	3,256,964