I-ON Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.44	0.44	0.44	0.44	0.44	-	22
Jun 11, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Jun 10, 2025	0.42	0.46	0.41	0.44	0.44	4.14%	12,988
Jun 9, 2025	0.46	0.46	0.42	0.42	0.42	-3.15%	1,895
Jun 6, 2025	0.44	0.44	0.44	0.44	0.44	14.47%	2,096
Jun 5, 2025	0.37	0.38	0.37	0.38	0.38	-15.31%	5,705
Jun 4, 2025	0.39	0.46	0.39	0.45	0.45	15.38%	27,693
Jun 3, 2025	0.41	0.41	0.39	0.39	0.39	2.63%	14,236
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-3.63%	3,600
May 30, 2025	0.41	0.41	0.39	0.39	0.39	17.72%	5,000
May 29, 2025	0.37	0.37	0.33	0.33	0.33	-16.26%	19,267
May 28, 2025	0.38	0.40	0.38	0.40	0.40	3.90%	1,100
May 27, 2025	0.39	0.39	0.39	0.39	0.39	-	-
May 23, 2025	0.42	0.42	0.39	0.39	0.39	-1.28%	6,224
May 22, 2025	0.42	0.42	0.39	0.39	0.39	2.63%	7,160
May 21, 2025	0.32	0.43	0.32	0.38	0.38	19.69%	12,379
May 20, 2025	0.32	0.32	0.32	0.32	0.32	-8.14%	1,000
May 19, 2025	0.43	0.43	0.35	0.35	0.35	-19.62%	2,703
May 16, 2025	0.44	0.44	0.43	0.43	0.43	16.22%	630
May 15, 2025	0.37	0.37	0.37	0.37	0.37	-2.63%	19,317
May 14, 2025	0.38	0.38	0.38	0.38	0.38	-15.56%	1,431
May 13, 2025	0.38	0.45	0.35	0.45	0.45	-5.76%	13,893
May 12, 2025	0.49	0.49	0.36	0.48	0.48	-2.55%	4,860
May 9, 2025	0.37	0.49	0.35	0.49	0.49	34.25%	13,138
May 8, 2025	0.50	0.50	0.37	0.37	0.37	-27.04%	12,751
May 7, 2025	0.48	0.50	0.41	0.50	0.50	3.42%	20,844
May 6, 2025	0.48	0.50	0.48	0.48	0.48	0.78%	15,876
May 5, 2025	0.44	0.48	0.44	0.48	0.48	6.67%	8,330
May 2, 2025	0.45	0.45	0.45	0.45	0.45	-	20
May 1, 2025	0.45	0.45	0.42	0.45	0.45	-	3,655
Apr 30, 2025	0.43	0.45	0.43	0.45	0.45	22.45%	2,783
Apr 29, 2025	0.37	0.37	0.37	0.37	0.37	-8.13%	185
Apr 28, 2025	0.40	0.40	0.40	0.40	0.40	11.11%	1,379
Apr 25, 2025	0.40	0.40	0.35	0.36	0.36	2.86%	31,553
Apr 24, 2025	0.35	0.35	0.32	0.35	0.35	4.19%	9,680
Apr 23, 2025	0.32	0.34	0.32	0.34	0.34	11.98%	605
Apr 22, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	10,620
Apr 21, 2025	0.33	0.34	0.33	0.34	0.34	17.24%	20,000
Apr 17, 2025	0.32	0.32	0.29	0.29	0.29	-13.17%	3,030
Apr 16, 2025	0.32	0.33	0.31	0.33	0.33	11.33%	15,200
Apr 15, 2025	0.33	0.33	0.30	0.30	0.30	3.45%	4,961
Apr 14, 2025	0.35	0.35	0.29	0.29	0.29	-6.45%	2,868
Apr 11, 2025	0.33	0.33	0.31	0.31	0.31	-4.62%	18,413
Apr 10, 2025	0.30	0.33	0.30	0.33	0.33	8.33%	23,635
Apr 9, 2025	0.30	0.30	0.30	0.30	0.30	6.77%	2,500
Apr 8, 2025	0.28	0.28	0.28	0.28	0.28	-	5
Apr 7, 2025	0.30	0.30	0.28	0.28	0.28	-10.80%	44,310
Apr 4, 2025	0.33	0.33	0.32	0.32	0.32	-10.00%	9,000
Apr 3, 2025	0.32	0.35	0.32	0.35	0.35	9.40%	51,653
Apr 2, 2025	0.32	0.32	0.32	0.32	0.32	-	-