Ionics, Inc. (PSE:ION)
0.9200
+0.0200 (2.22%)
At close: Sep 23, 2025
Ionics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.22% | 194,000 |
Sep 22, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 484,000 |
Sep 19, 2025 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | - | 37,000 |
Sep 18, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 5,000 |
Sep 17, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 2.15% | 807,000 |
Sep 16, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 64,000 |
Sep 15, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.08% | 145,000 |
Sep 12, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | 88,000 |
Sep 11, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 4.40% | 102,000 |
Sep 10, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -3.19% | 171,000 |
Sep 9, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 30,000 |
Sep 8, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.30% | 94,000 |
Sep 5, 2025 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -2.15% | 167,000 |
Sep 4, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | - | 140,000 |
Sep 3, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 95,000 |
Sep 2, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | 2.20% | 255,000 |
Sep 1, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -2.15% | 49,000 |
Aug 29, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | - | 32,000 |
Aug 28, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 2.20% | 151,000 |
Aug 27, 2025 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 160,000 |
Aug 26, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | -3.19% | 278,000 |
Aug 22, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 164,000 |
Aug 20, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | - | 21,000 |
Aug 19, 2025 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 594,000 |
Aug 18, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 420,000 |
Aug 15, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | -4.08% | 732,000 |
Aug 14, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | - | 569,000 |
Aug 13, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | 3.16% | 2,053,000 |
Aug 12, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | - | 406,000 |
Aug 11, 2025 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 41,000 |
Aug 8, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.15% | 510,000 |
Aug 7, 2025 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 965,000 |
Aug 6, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 2.20% | 245,000 |
Aug 5, 2025 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | - | 275,000 |
Aug 4, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | - | 148,000 |
Aug 1, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | - | 383,000 |
Jul 31, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | - | 574,000 |
Jul 30, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 1.11% | 4,244,000 |
Jul 29, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | - | 288,000 |
Jul 28, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 590,000 |
Jul 25, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -3.37% | 625,000 |
Jul 24, 2025 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -1.11% | 259,000 |
Jul 23, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | - | 728,000 |
Jul 22, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | - | 380,000 |
Jul 21, 2025 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | - | 136,000 |
Jul 18, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.17% | 1,013,000 |
Jul 17, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 2.22% | 350,000 |
Jul 16, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | - | 56,000 |
Jul 15, 2025 | 0.90 | 0.91 | 0.86 | 0.90 | 0.90 | - | 612,000 |
Jul 14, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.17% | 478,000 |