I-ON Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	9,283
Mar 3, 2026	0.55	0.55	0.55	0.55	0.55	24.97%	1,000
Mar 2, 2026	0.50	0.55	0.44	0.44	0.44	-11.82%	8,527
Feb 27, 2026	0.45	0.50	0.45	0.50	0.50	20.38%	16,600
Feb 26, 2026	0.45	0.45	0.41	0.41	0.41	-13.17%	55,067
Feb 25, 2026	0.48	0.50	0.48	0.48	0.48	-6.37%	10,427
Feb 24, 2026	0.52	0.53	0.49	0.51	0.51	-1.92%	8,537
Feb 23, 2026	0.52	0.57	0.52	0.52	0.52	-1.89%	27,314
Feb 20, 2026	0.55	0.57	0.53	0.53	0.53	-3.64%	20,016
Feb 19, 2026	0.55	0.55	0.55	0.55	0.55	-	200
Feb 17, 2026	0.55	0.55	0.55	0.55	0.55	-	844
Feb 13, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	1,190
Feb 12, 2026	0.56	0.57	0.49	0.57	0.57	0.88%	6,651
Feb 11, 2026	0.56	0.57	0.56	0.57	0.57	2.26%	5,000
Feb 10, 2026	0.55	0.55	0.55	0.55	0.55	-2.21%	1,333
Feb 9, 2026	0.55	0.57	0.55	0.57	0.57	4.63%	13,673
Feb 6, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	8,313
Feb 5, 2026	0.55	0.60	0.55	0.55	0.55	-4.15%	14,904
Feb 4, 2026	0.53	0.58	0.53	0.57	0.57	6.06%	4,200
Feb 2, 2026	0.65	0.65	0.53	0.54	0.54	-15.19%	8,398
Jan 30, 2026	0.58	0.65	0.58	0.64	0.64	8.12%	9,100
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-3.59%	2,850
Jan 28, 2026	0.62	0.62	0.58	0.61	0.61	-3.21%	1,721
Jan 27, 2026	0.59	0.63	0.58	0.63	0.63	8.09%	3,775
Jan 26, 2026	0.59	0.59	0.56	0.59	0.58	6.36%	13,500
Jan 22, 2026	0.53	0.55	0.53	0.55	0.55	7.84%	8,000
Jan 21, 2026	0.55	0.55	0.50	0.51	0.51	-8.93%	22,208
Jan 20, 2026	0.56	0.56	0.54	0.56	0.56	0.30%	8,790
Jan 16, 2026	0.55	0.56	0.55	0.56	0.56	1.49%	8,392
Jan 15, 2026	0.56	0.56	0.55	0.55	0.55	-3.32%	2,915
Jan 14, 2026	0.57	0.57	0.55	0.57	0.57	3.45%	29,231
Jan 13, 2026	0.57	0.57	0.55	0.55	0.55	-3.51%	6,234
Jan 12, 2026	0.63	0.63	0.55	0.57	0.57	-9.84%	144,952
Jan 9, 2026	0.64	0.64	0.58	0.63	0.63	-1.37%	23,466
Jan 8, 2026	0.67	0.67	0.64	0.64	0.64	-0.05%	3,200
Jan 7, 2026	0.65	0.65	0.57	0.64	0.64	-1.35%	60,827
Jan 6, 2026	0.65	0.68	0.65	0.65	0.65	-0.02%	9,541
Jan 5, 2026	0.65	0.68	0.65	0.65	0.65	-5.77%	1,518
Jan 2, 2026	0.68	0.70	0.68	0.69	0.69	1.46%	12,452
Dec 31, 2025	0.70	0.75	0.68	0.68	0.68	0.01%	4,100
Dec 30, 2025	0.69	0.72	0.68	0.68	0.68	-8.11%	2,510
Dec 29, 2025	0.70	0.74	0.65	0.74	0.74	5.71%	14,766
Dec 26, 2025	0.75	0.75	0.70	0.70	0.70	-	14,500
Dec 24, 2025	0.75	0.75	0.70	0.70	0.70	2.94%	16,451
Dec 23, 2025	0.75	0.75	0.66	0.68	0.68	-10.76%	23,094
Dec 22, 2025	0.78	0.79	0.76	0.76	0.76	-3.24%	2,897
Dec 19, 2025	0.78	0.79	0.75	0.79	0.79	0.96%	12,999
Dec 18, 2025	0.78	0.79	0.76	0.78	0.78	-2.50%	5,570
Dec 17, 2025	0.75	0.80	0.75	0.80	0.80	-	3,200
Dec 16, 2025	0.89	0.89	0.79	0.80	0.80	-1.23%	1,500