I-ON Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	0.76	0.86	0.75	0.81	0.81	6.58%	26,549
Dec 12, 2025	0.72	0.76	0.70	0.76	0.76	5.56%	26,420
Dec 11, 2025	0.69	0.73	0.66	0.72	0.72	-1.23%	67,755
Dec 10, 2025	0.66	0.76	0.66	0.73	0.73	-7.33%	1,827
Dec 9, 2025	0.70	0.79	0.68	0.79	0.79	10.80%	2,515
Dec 8, 2025	0.72	0.76	0.68	0.71	0.71	-5.59%	1,975
Dec 5, 2025	0.75	0.80	0.66	0.75	0.75	-4.14%	25,653
Dec 4, 2025	0.84	0.85	0.78	0.78	0.78	-1.94%	660
Dec 3, 2025	0.81	0.81	0.77	0.80	0.80	22.08%	2,950
Dec 2, 2025	0.69	0.75	0.66	0.66	0.66	-2.19%	11,900
Dec 1, 2025	0.72	0.72	0.60	0.67	0.67	-12.13%	28,300
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	6.79%	568
Nov 25, 2025	0.72	0.72	0.71	0.71	0.71	-10.75%	700
Nov 24, 2025	0.86	0.87	0.71	0.80	0.80	-	20,615
Nov 21, 2025	0.78	0.80	0.75	0.80	0.80	-6.17%	7,097
Nov 20, 2025	0.87	0.87	0.71	0.85	0.85	-2.01%	6,760
Nov 19, 2025	0.81	0.87	0.79	0.87	0.87	4.83%	8,290
Nov 18, 2025	0.85	0.85	0.83	0.83	0.83	-3.23%	1,595
Nov 17, 2025	0.85	0.86	0.84	0.86	0.86	1.49%	1,573
Nov 14, 2025	0.84	0.85	0.84	0.85	0.85	0.13%	6,220
Nov 13, 2025	0.84	0.84	0.84	0.84	0.84	-1.86%	250
Nov 12, 2025	0.85	0.86	0.85	0.86	0.86	-	6,876
Nov 11, 2025	0.86	0.86	0.85	0.86	0.86	0.58%	8,400
Nov 10, 2025	0.85	0.87	0.85	0.86	0.86	-0.58%	9,003
Nov 7, 2025	0.87	0.87	0.85	0.86	0.86	-6.52%	4,690