I-ON Digital Corp. (IONI)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0170 (9.29%)
May 26, 2026, 9:30 AM EST
I-ON Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -8.50% | 12,555 |
| May 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.05% | 300 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 22.26% | 3,202 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -10.80% | 1,000 |
| May 15, 2026 | 0.20 | 0.20 | 0.11 | 0.18 | 0.18 | -3.48% | 55,868 |
| May 14, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.50% | 6,199 |
| May 13, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 19,000 |
| May 11, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.10% | 43,446 |
| May 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -1.62% | 17,300 |
| May 7, 2026 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -7.96% | 50,391 |
| May 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.31% | 2,000 |
| May 5, 2026 | 0.19 | 0.25 | 0.19 | 0.22 | 0.22 | 3.17% | 49,205 |
| May 4, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | -5.14% | 11,979 |
| May 1, 2026 | 0.31 | 0.31 | 0.23 | 0.23 | 0.23 | 25.82% | 1,050 |
| Apr 30, 2026 | 0.19 | 0.23 | 0.18 | 0.18 | 0.18 | -4.21% | 29,500 |
| Apr 29, 2026 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -9.52% | 31,651 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 20,595 |
| Apr 27, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | - | 714 |
| Apr 24, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.37% | 7,291 |
| Apr 23, 2026 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -6.93% | 27,034 |
| Apr 22, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 7,601 |
| Apr 21, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.55% | 3,642 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 1.33% | 15,239 |
| Apr 17, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.04% | 3,324 |
| Apr 16, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 17.60% | 4,302 |
| Apr 15, 2026 | 0.25 | 0.29 | 0.25 | 0.25 | 0.25 | 19.05% | 8,430 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.19 | 0.21 | 0.21 | -22.43% | 58,851 |
| Apr 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -7.88% | 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 | 11.05% | 63,275 |
| Apr 2, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -5.10% | 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 | 6.86% | 4,000 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.36 | 0.37 | 0.37 | -7.16% | 13,014 |
| Mar 19, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.18% | 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 |