I-ON Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.83	0.92	0.83	0.91	-	5.72%	13,143
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
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