Iondrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	321,638
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	2,926,104
Feb 27, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	1,482,022
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	142,631
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	14.29%	7,488,534
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,029,185
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	2,258,874
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	-6.25%	5,858,706
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	343,201
Feb 18, 2026	0.03	0.03	0.03	0.03	0.03	3.33%	1,375,288
Feb 17, 2026	0.03	0.03	0.03	0.03	0.03	-9.09%	2,045,120
Feb 16, 2026	0.03	0.03	0.03	0.03	0.03	-	1,369,446
Feb 13, 2026	0.03	0.03	0.03	0.03	0.03	-2.94%	1,656,408
Feb 12, 2026	0.04	0.04	0.03	0.03	0.03	-5.56%	3,347,872
Feb 11, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	1,788,902
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-2.63%	835,059
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	8.57%	3,445,959
Feb 6, 2026	0.04	0.04	0.03	0.04	0.04	-12.50%	7,124,974
Feb 5, 2026	0.05	0.05	0.04	0.04	0.04	-6.98%	6,188,802
Feb 4, 2026	0.05	0.05	0.04	0.04	0.04	-14.00%	10,530,151
Jan 30, 2026	0.05	0.06	0.05	0.05	0.05	-7.41%	5,003,491
Jan 29, 2026	0.05	0.06	0.05	0.05	0.05	-	2,027,126
Jan 28, 2026	0.06	0.06	0.05	0.05	0.05	-5.26%	2,367,999
Jan 27, 2026	0.05	0.06	0.05	0.06	0.06	11.76%	4,412,705
Jan 23, 2026	0.05	0.05	0.05	0.05	0.05	4.08%	1,749,758
Jan 22, 2026	0.05	0.05	0.05	0.05	0.05	6.52%	3,479,380
Jan 21, 2026	0.05	0.05	0.05	0.05	0.05	-	936,578
Jan 20, 2026	0.05	0.05	0.05	0.05	0.05	2.22%	767,378
Jan 19, 2026	0.05	0.05	0.04	0.05	0.05	-	4,584,674
Jan 16, 2026	0.05	0.05	0.04	0.05	0.05	2.27%	1,569,027
Jan 15, 2026	0.05	0.05	0.04	0.04	0.04	-4.35%	542,435
Jan 14, 2026	0.05	0.05	0.05	0.05	0.05	-2.13%	2,427,411
Jan 13, 2026	0.05	0.05	0.05	0.05	0.05	-2.08%	1,987,944
Jan 12, 2026	0.04	0.05	0.04	0.05	0.05	20.00%	10,893,450
Jan 9, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	942,599
Jan 8, 2026	0.04	0.04	0.04	0.04	0.04	-	560,539
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-	410,376
Jan 6, 2026	0.05	0.05	0.04	0.04	0.04	-	1,058,212
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	-4.55%	539,639
Jan 2, 2026	0.04	0.05	0.04	0.04	0.04	2.33%	652,631
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	7.50%	809,775
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-1.23%	831,180
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	-1.22%	275,614
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-	121,873
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	213,719
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	75,654
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-	173,543
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	-4.65%	693,842
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	2.38%	990,063
Dec 16, 2025	0.05	0.05	0.04	0.04	0.04	-2.33%	2,292,235