I-ON Digital Corp. (IONI)
OTCMKTS · Delayed Price · Currency is USD
1.698
+0.038 (2.29%)
Aug 22, 2025, 4:00 PM EDT
I-ON Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | 2.29% | 38,230 |
| Aug 21, 2025 | 1.70 | 1.98 | 1.66 | 1.66 | 1.66 | -2.35% | 51,479 |
| Aug 20, 2025 | 1.70 | 1.70 | 1.51 | 1.70 | 1.70 | 1.37% | 27,923 |
| Aug 19, 2025 | 1.25 | 1.73 | 1.25 | 1.68 | 1.68 | 27.24% | 63,321 |
| Aug 18, 2025 | 1.17 | 1.37 | 1.16 | 1.32 | 1.32 | 20.92% | 42,971 |
| Aug 15, 2025 | 1.00 | 1.16 | 1.00 | 1.09 | 1.09 | 8.46% | 74,220 |
| Aug 14, 2025 | 0.91 | 1.01 | 0.91 | 1.01 | 1.01 | 10.45% | 35,893 |
| Aug 13, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.01% | 10,725 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -7.14% | 31,992 |
| Aug 11, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 4.39% | 10,303 |
| Aug 8, 2025 | 1.00 | 1.04 | 0.94 | 0.94 | 0.94 | -6.13% | 12,625 |
| Aug 7, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 11,312 |
| Aug 6, 2025 | 0.88 | 1.09 | 0.88 | 0.98 | 0.98 | 3.76% | 32,826 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 7.33% | 14,975 |
| Aug 4, 2025 | 1.01 | 1.01 | 0.88 | 0.88 | 0.88 | -2.22% | 20,175 |
| Aug 1, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -6.25% | 11,402 |
| Jul 31, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 16,351 |
| Jul 30, 2025 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 1.54% | 26,775 |
| Jul 29, 2025 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | 0.31% | 29,360 |
| Jul 28, 2025 | 1.01 | 1.05 | 0.96 | 0.97 | 0.97 | -5.63% | 21,483 |
| Jul 25, 2025 | 1.05 | 1.10 | 0.94 | 1.03 | 1.03 | 3.51% | 26,759 |
| Jul 24, 2025 | 0.88 | 1.10 | 0.88 | 1.00 | 1.00 | -0.50% | 6,010 |
| Jul 23, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 7.24% | 12,367 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.88 | 0.93 | 0.93 | -6.75% | 43,189 |
| Jul 21, 2025 | 1.29 | 1.40 | 0.89 | 1.00 | 1.00 | -17.36% | 69,785 |
| Jul 18, 2025 | 1.24 | 1.42 | 1.15 | 1.21 | 1.21 | -8.33% | 113,806 |
| Jul 17, 2025 | 0.92 | 1.42 | 0.87 | 1.32 | 1.32 | 43.48% | 75,471 |
| Jul 16, 2025 | 0.83 | 0.92 | 0.83 | 0.92 | 0.92 | 7.48% | 40,885 |
| Jul 15, 2025 | 0.88 | 0.90 | 0.81 | 0.86 | 0.86 | 1.90% | 35,800 |
| Jul 14, 2025 | 0.79 | 0.84 | 0.75 | 0.84 | 0.84 | 17.38% | 92,420 |
| Jul 11, 2025 | 0.73 | 0.80 | 0.72 | 0.72 | 0.72 | 2.15% | 45,908 |
| Jul 10, 2025 | 0.67 | 0.73 | 0.67 | 0.70 | 0.70 | 16.76% | 43,996 |
| Jul 9, 2025 | 0.64 | 0.67 | 0.58 | 0.60 | 0.60 | 3.45% | 51,843 |
| Jul 8, 2025 | 0.64 | 0.67 | 0.58 | 0.58 | 0.58 | -6.26% | 19,959 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.62 | 0.62 | 0.62 | -7.66% | 13,516 |
| Jul 3, 2025 | 0.76 | 0.76 | 0.62 | 0.67 | 0.67 | -6.94% | 23,660 |
| Jul 2, 2025 | 0.83 | 0.84 | 0.68 | 0.72 | 0.72 | -10.00% | 52,583 |
| Jul 1, 2025 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | 6.67% | 6,467 |
| Jun 30, 2025 | 0.82 | 0.83 | 0.62 | 0.75 | 0.75 | -9.47% | 39,470 |
| Jun 27, 2025 | 0.81 | 0.83 | 0.70 | 0.83 | 0.83 | 3.56% | 44,909 |
| Jun 26, 2025 | 0.69 | 0.81 | 0.62 | 0.80 | 0.80 | 17.65% | 55,741 |
| Jun 25, 2025 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | 4.62% | 7,182 |
| Jun 24, 2025 | 0.66 | 0.72 | 0.48 | 0.65 | 0.65 | -1.52% | 40,617 |
| Jun 23, 2025 | 0.50 | 0.66 | 0.49 | 0.66 | 0.66 | 32.00% | 132,877 |
| Jun 20, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 7.30% | 19,940 |
| Jun 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.92% | 1,528 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.61% | 8,986 |
| Jun 16, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 9.21% | 14,996 |
| Jun 13, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 3.64% | 9,800 |
| Jun 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 22 |