Ionic Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	75.00	76.29	74.00	76.17	76.17	1.02%	292,382
Sep 3, 2026	72.00	77.27	70.31	75.40	75.40	4.19%	521,039
Sep 2, 2026	71.62	73.19	71.00	72.37	72.37	0.30%	290,881
Sep 1, 2026	71.00	72.86	68.50	72.15	72.15	0.46%	300,039
Aug 31, 2026	70.11	72.08	67.50	71.82	71.82	0.72%	502,733
Aug 28, 2026	71.90	74.30	71.07	71.31	71.31	-0.99%	422,911
Aug 27, 2026	70.00	72.30	69.10	72.02	72.02	1.97%	448,426
Aug 26, 2026	69.92	71.25	69.00	70.63	70.63	0.90%	662,682
Aug 25, 2026	69.00	70.25	68.54	70.00	70.00	0.65%	642,385
Aug 24, 2026	68.73	70.25	68.34	69.55	69.55	1.19%	617,764
Aug 21, 2026	68.41	69.75	67.80	68.73	68.73	-0.06%	515,362
Aug 20, 2026	65.60	69.73	65.40	68.77	68.77	2.18%	516,837
Aug 19, 2026	64.00	68.18	62.11	67.30	67.30	2.75%	1,045,513
Aug 18, 2026	66.00	66.00	63.64	65.50	65.50	-1.74%	479,171
Aug 17, 2026	65.00	66.85	64.00	66.66	66.66	2.32%	588,232
Aug 14, 2026	64.41	67.18	64.02	65.15	65.15	-1.29%	633,405
Aug 13, 2026	63.12	67.50	62.47	66.00	66.00	1.68%	782,233
Aug 12, 2026	59.00	65.25	57.88	64.91	64.91	9.83%	1,129,914
Aug 11, 2026	58.14	60.75	54.19	59.10	59.10	-0.51%	676,195
Aug 10, 2026	61.10	64.77	58.90	59.40	59.40	-5.89%	669,356
Aug 7, 2026	57.11	64.00	57.00	63.12	63.12	7.62%	768,471
Aug 6, 2026	53.34	60.76	53.11	58.65	58.65	-0.93%	942,886
Aug 5, 2026	58.10	60.92	57.33	59.20	59.20	-3.65%	1,739,232
Aug 4, 2026	68.02	69.90	60.06	61.44	61.44	-11.01%	2,066,895
Aug 3, 2026	68.01	70.90	67.10	69.04	69.04	-1.39%	1,890,253
Jul 31, 2026	67.62	70.53	65.28	70.01	70.01	0.09%	1,243,215
Jul 30, 2026	63.38	71.90	63.01	69.95	69.95	2.87%	1,551,359
Jul 29, 2026	54.70	68.00	53.00	68.00	68.00	8.11%	1,382,521