Iondrive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.06	0.06	0.06	0.06	-	-1.67%	697,521
Aug 10, 2026	0.06	0.07	0.06	0.06	0.06	-	6,626,063
Aug 7, 2026	0.05	0.06	0.05	0.06	0.06	13.21%	6,112,012
Aug 6, 2026	0.05	0.05	0.05	0.05	0.05	-3.64%	6,803,365
Aug 5, 2026	0.06	0.06	0.05	0.06	0.06	-3.51%	3,946,309
Aug 4, 2026	0.06	0.06	0.05	0.06	0.06	1.79%	4,173,368
Aug 3, 2026	0.05	0.06	0.05	0.06	0.06	16.67%	25,630,610
Jul 31, 2026	0.04	0.05	0.04	0.05	0.05	17.07%	20,392,870
Jul 30, 2026	0.04	0.04	0.04	0.04	0.04	2.50%	7,645,393
Jul 29, 2026	0.04	0.04	0.04	0.04	0.04	-2.44%	4,291,568
Jul 28, 2026	0.04	0.04	0.04	0.04	0.04	5.13%	2,431,570
Jul 27, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	3,287,861
Jul 24, 2026	0.04	0.04	0.04	0.04	0.04	5.26%	9,831,710
Jul 23, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	5,015,629
Jul 22, 2026	0.04	0.04	0.04	0.04	0.04	-2.70%	8,252,160
Jul 21, 2026	0.03	0.04	0.03	0.04	0.04	27.59%	15,721,550
Jul 20, 2026	0.03	0.03	0.03	0.03	0.03	7.41%	3,150,814
Jul 17, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	860,459
Jul 16, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	1,823,701
Jul 15, 2026	0.03	0.03	0.03	0.03	0.03	-	2,837,438
Jul 14, 2026	0.03	0.03	0.03	0.03	0.03	-9.37%	4,417,716
Jul 13, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,550,367
Jul 10, 2026	0.03	0.03	0.03	0.03	0.03	13.79%	1,675,338
Jul 9, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	547,211
Jul 8, 2026	0.03	0.03	0.03	0.03	0.03	-11.76%	2,858,316
Jul 7, 2026	0.03	0.04	0.03	0.03	0.03	6.25%	2,817,430
Jul 6, 2026	0.04	0.04	0.03	0.03	0.03	-3.03%	1,754,496
Jul 3, 2026	0.03	0.04	0.03	0.03	0.03	3.13%	7,983,250
Jul 2, 2026	0.03	0.04	0.03	0.03	0.03	18.52%	12,668,180
Jul 1, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	1,551,539
Jun 30, 2026	0.03	0.03	0.03	0.03	0.03	-	5,584,094
Jun 29, 2026	0.03	0.03	0.03	0.03	0.03	16.67%	15,975,198
Jun 26, 2026	0.03	0.03	0.02	0.02	0.02	-	1,214,397
Jun 25, 2026	0.02	0.03	0.02	0.02	0.02	4.35%	2,822,841
Jun 24, 2026	0.03	0.03	0.02	0.02	0.02	-8.00%	513,962
Jun 23, 2026	0.03	0.03	0.02	0.03	0.03	-3.85%	1,154,418
Jun 22, 2026	0.03	0.03	0.03	0.03	0.03	4.00%	2,895,880
Jun 19, 2026	0.03	0.03	0.03	0.03	0.03	-3.85%	561,924
Jun 18, 2026	0.02	0.03	0.02	0.03	0.03	13.04%	1,954,904
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	15.00%	2,143,945
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-4.76%	1,331,953
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	10.53%	1,631,906
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	353,088
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	5.56%	556,875
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-5.26%	1,939,633
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-	1,280,578
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	426,693
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-	185,683
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	1,417,640
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-13.64%	330,297