I-ON Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	0.25	0.25	0.19	0.21	0.21	-22.42%	58,851
Apr 10, 2026	0.27	0.27	0.27	0.27	0.27	-7.89%	6,767
Apr 9, 2026	0.22	0.29	0.22	0.29	0.29	46.95%	6,300
Apr 8, 2026	0.26	0.26	0.20	0.20	0.20	-	12,400
Apr 7, 2026	0.25	0.25	0.20	0.20	0.20	-12.66%	44,902
Apr 6, 2026	0.21	0.23	0.20	0.23	0.23	11.06%	63,275
Apr 2, 2026	0.22	0.22	0.19	0.21	0.21	-5.11%	49,773
Apr 1, 2026	0.23	0.23	0.21	0.22	0.22	-5.48%	10,262
Mar 31, 2026	0.21	0.25	0.20	0.23	0.23	8.19%	57,985
Mar 30, 2026	0.25	0.30	0.21	0.21	0.21	-35.61%	61,532
Mar 27, 2026	0.31	0.33	0.29	0.33	0.33	1.66%	20,402
Mar 26, 2026	0.41	0.41	0.31	0.32	0.32	-17.84%	56,648
Mar 25, 2026	0.38	0.40	0.38	0.40	0.40	6.87%	4,000
Mar 24, 2026	0.40	0.40	0.36	0.37	0.37	-7.18%	13,014
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-5.17%	6,270
Mar 18, 2026	0.48	0.48	0.40	0.42	0.42	-6.67%	8,653
Mar 17, 2026	0.45	0.45	0.43	0.45	0.45	-	5,191
Mar 16, 2026	0.45	0.47	0.45	0.45	0.45	-3.02%	6,383
Mar 13, 2026	0.45	0.49	0.45	0.46	0.46	-1.28%	4,801
Mar 12, 2026	0.46	0.50	0.46	0.47	0.47	4.44%	16,101
Mar 11, 2026	0.45	0.45	0.45	0.45	0.45	-11.76%	9,587
Mar 10, 2026	0.52	0.52	0.51	0.51	0.51	4.08%	4,000
Mar 9, 2026	0.46	0.49	0.46	0.49	0.49	3.16%	3,950
Mar 6, 2026	0.48	0.48	0.48	0.48	0.48	-	1,000
Mar 5, 2026	0.47	0.48	0.47	0.48	0.48	-5.00%	4,100
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