Ionic Digital Inc. (IOND)
NASDAQ: IOND · Real-Time Price · USD
64.49
-0.42 (-0.65%)
Aug 13, 2026, 2:51 PM EDT - Market open
Ionic Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 63.12 | 67.50 | 62.47 | 64.10 | - | -1.25% | 545,114 |
| Aug 12, 2026 | 59.00 | 65.25 | 57.88 | 64.91 | 64.91 | 9.83% | 1,128,638 |
| Aug 11, 2026 | 58.14 | 60.75 | 54.19 | 59.10 | 59.10 | -0.51% | 676,056 |
| Aug 10, 2026 | 61.10 | 64.77 | 58.90 | 59.40 | 59.40 | -5.89% | 668,760 |
| Aug 7, 2026 | 57.11 | 64.00 | 57.00 | 63.12 | 63.12 | 7.62% | 766,423 |
| Aug 6, 2026 | 53.34 | 60.76 | 53.11 | 58.65 | 58.65 | -0.93% | 940,843 |
| Aug 5, 2026 | 58.10 | 60.92 | 57.33 | 59.20 | 59.20 | -3.65% | 1,734,753 |
| Aug 4, 2026 | 68.02 | 69.90 | 60.06 | 61.44 | 61.44 | -11.01% | 2,065,876 |
| Aug 3, 2026 | 68.01 | 70.90 | 67.10 | 69.04 | 69.04 | -1.39% | 1,889,370 |
| Jul 31, 2026 | 67.62 | 70.53 | 65.28 | 70.01 | 70.01 | 0.09% | 1,240,593 |
| Jul 30, 2026 | 63.38 | 71.90 | 63.01 | 69.95 | 69.95 | 2.87% | 1,550,916 |
| Jul 29, 2026 | 54.70 | 68.00 | 53.00 | 68.00 | 68.00 | 8.11% | 1,382,521 |