Ion Video Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	0.44	0.45	0.42	0.45	0.45	4.65%	89,158
Jun 10, 2026	0.48	0.48	0.43	0.43	0.43	-6.52%	35,481
Jun 9, 2026	0.46	0.50	0.45	0.46	0.46	4.55%	65,381
Jun 5, 2026	0.44	0.48	0.44	0.44	0.44	1.15%	8,628
Jun 4, 2026	0.43	0.48	0.42	0.44	0.44	1.16%	34,065
Jun 3, 2026	0.48	0.48	0.41	0.43	0.43	-9.47%	220,426
Jun 2, 2026	0.43	0.50	0.43	0.48	0.48	15.85%	269,769
Jun 1, 2026	0.42	0.45	0.41	0.41	0.41	2.50%	226,090
May 29, 2026	0.41	0.41	0.40	0.40	0.40	-	124,951
May 28, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	17,769
May 27, 2026	0.40	0.41	0.39	0.41	0.41	9.46%	44,707
May 26, 2026	0.39	0.40	0.37	0.37	0.37	-5.13%	36,406
May 25, 2026	0.40	0.40	0.38	0.39	0.39	-	230,780
May 22, 2026	0.37	0.39	0.37	0.39	0.39	6.85%	125,834
May 21, 2026	0.39	0.40	0.37	0.37	0.37	-	55,777
May 20, 2026	0.37	0.39	0.36	0.37	0.37	1.39%	110,679
May 19, 2026	0.40	0.40	0.35	0.36	0.36	-10.00%	22,777
May 18, 2026	0.36	0.40	0.36	0.40	0.40	14.29%	122,832
May 15, 2026	0.33	0.37	0.33	0.35	0.35	6.06%	36,003
May 14, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	39,282
May 13, 2026	0.35	0.35	0.30	0.33	0.33	-18.75%	292,254
May 11, 2026	0.33	0.40	0.33	0.40	0.40	37.93%	216,262
May 8, 2026	0.32	0.32	0.29	0.29	0.29	-9.38%	23,164
May 7, 2026	0.32	0.33	0.32	0.32	0.32	-	25,740
May 6, 2026	0.30	0.32	0.30	0.32	0.32	12.28%	6,639
May 5, 2026	0.32	0.32	0.28	0.29	0.29	-12.31%	53,550
May 4, 2026	0.31	0.33	0.30	0.33	0.33	8.33%	47,609
May 1, 2026	0.29	0.30	0.28	0.30	0.30	7.14%	28,015
Apr 30, 2026	0.29	0.30	0.28	0.28	0.28	3.70%	77,451
Apr 29, 2026	0.29	0.30	0.27	0.27	0.27	-5.26%	21,432
Apr 28, 2026	0.29	0.32	0.27	0.29	0.29	14.00%	51,496
Apr 27, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	877
Apr 24, 2026	0.26	0.27	0.26	0.26	0.26	-1.92%	3,354
Apr 23, 2026	0.25	0.33	0.25	0.26	0.26	8.33%	71,078
Apr 22, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	25,971
Apr 21, 2026	0.30	0.30	0.23	0.24	0.24	-16.07%	68,848
Apr 20, 2026	0.30	0.30	0.27	0.28	0.28	-13.85%	35,339
Apr 17, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	257,878
Apr 16, 2026	0.30	0.32	0.28	0.32	0.32	6.67%	442,581
Apr 15, 2026	0.27	0.30	0.27	0.30	0.30	20.00%	606,489
Apr 14, 2026	0.31	0.31	0.23	0.25	0.25	13.64%	936,529
Apr 13, 2026	0.20	0.30	0.20	0.22	0.22	22.22%	1,132,858
Apr 10, 2026	0.16	0.18	0.16	0.18	0.18	12.50%	7,597
Apr 9, 2026	0.19	0.19	0.16	0.16	0.16	-15.79%	47,288
Apr 8, 2026	0.19	0.19	0.19	0.19	0.19	-5.00%	17,057
Apr 7, 2026	0.19	0.20	0.19	0.20	0.20	-	143,610
Apr 2, 2026	0.21	0.21	0.20	0.20	0.20	-2.44%	16,316
Apr 1, 2026	0.20	0.21	0.20	0.21	0.21	-	56,233
Mar 31, 2026	0.21	0.21	0.21	0.21	0.21	-	18,793
Mar 30, 2026	0.21	0.21	0.20	0.21	0.21	-2.38%	78,435