Ionic Digital Inc. (IOND)
NASDAQ: IOND · Real-Time Price · USD
62.81
0.00 (0.00%)
Oct 19, 2026, 9:25 AM EDT - Market open
Ionic Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 61.89 | 63.51 | 61.32 | 62.81 | 62.81 | - | 15,432 |
| Oct 16, 2026 | 64.98 | 64.98 | 60.05 | 62.81 | 62.81 | -4.24% | 794,018 |
| Oct 15, 2026 | 65.94 | 66.26 | 60.48 | 65.59 | 65.59 | -2.58% | 804,730 |
| Oct 14, 2026 | 74.51 | 76.30 | 66.27 | 67.33 | 67.33 | -10.93% | 475,112 |
| Oct 13, 2026 | 74.12 | 76.15 | 72.10 | 75.59 | 75.59 | -0.16% | 339,128 |
| Oct 12, 2026 | 79.00 | 79.00 | 75.02 | 75.71 | 75.71 | -4.35% | 227,992 |
| Oct 9, 2026 | 79.41 | 80.00 | 78.10 | 79.15 | 79.15 | -0.30% | 208,140 |
| Oct 8, 2026 | 81.97 | 81.99 | 78.92 | 79.39 | 79.39 | -3.82% | 340,571 |
| Oct 7, 2026 | 81.73 | 83.00 | 80.75 | 82.54 | 82.54 | -0.65% | 158,714 |
| Oct 6, 2026 | 83.39 | 84.01 | 82.19 | 83.08 | 83.08 | -0.29% | 269,687 |
| Oct 5, 2026 | 82.24 | 84.50 | 82.22 | 83.32 | 83.32 | 0.73% | 272,348 |
| Oct 2, 2026 | 82.73 | 84.35 | 81.85 | 82.72 | 82.72 | -0.41% | 299,929 |
| Oct 1, 2026 | 80.37 | 83.46 | 79.86 | 83.06 | 83.06 | 3.40% | 360,756 |
| Sep 30, 2026 | 81.50 | 83.48 | 80.00 | 80.33 | 80.33 | -1.31% | 419,851 |
| Sep 29, 2026 | 81.72 | 83.37 | 80.70 | 81.40 | 81.40 | -0.51% | 357,559 |
| Sep 28, 2026 | 81.35 | 82.74 | 79.94 | 81.82 | 81.82 | -0.20% | 369,671 |
| Sep 25, 2026 | 84.69 | 84.88 | 79.59 | 81.98 | 81.98 | -3.20% | 537,849 |
| Sep 24, 2026 | 85.16 | 86.25 | 83.92 | 84.69 | 84.69 | -2.25% | 381,481 |
| Sep 23, 2026 | 86.41 | 89.36 | 85.35 | 86.64 | 86.64 | 0.27% | 557,684 |
| Sep 22, 2026 | 85.00 | 86.66 | 84.70 | 86.41 | 86.41 | 0.61% | 1,081,963 |
| Sep 21, 2026 | 84.13 | 86.90 | 81.43 | 85.89 | 85.89 | 1.36% | 1,191,163 |
| Sep 18, 2026 | 85.38 | 85.50 | 82.99 | 84.74 | 84.74 | -0.13% | 3,880,081 |
| Sep 17, 2026 | 83.00 | 85.90 | 82.70 | 84.85 | 84.85 | 1.70% | 1,139,119 |
| Sep 16, 2026 | 80.84 | 84.57 | 80.50 | 83.43 | 83.43 | 2.18% | 1,059,907 |
| Sep 15, 2026 | 79.02 | 84.06 | 77.10 | 81.65 | 81.65 | 2.24% | 503,409 |
| Sep 14, 2026 | 83.00 | 84.27 | 79.53 | 79.86 | 79.86 | -4.23% | 462,731 |
| Sep 11, 2026 | 80.00 | 84.84 | 79.34 | 83.39 | 83.39 | 4.39% | 499,447 |
| Sep 10, 2026 | 77.06 | 81.50 | 76.00 | 79.88 | 79.88 | 4.75% | 654,478 |
| Sep 9, 2026 | 81.77 | 84.53 | 76.00 | 76.26 | 76.26 | -6.95% | 549,420 |
| Sep 8, 2026 | 76.00 | 85.00 | 75.25 | 81.96 | 81.96 | 7.60% | 1,109,543 |
| Sep 4, 2026 | 75.00 | 76.29 | 74.00 | 76.17 | 76.17 | 1.02% | 292,452 |
| Sep 3, 2026 | 72.00 | 77.27 | 70.31 | 75.40 | 75.40 | 4.19% | 521,215 |
| Sep 2, 2026 | 71.62 | 73.19 | 71.00 | 72.37 | 72.37 | 0.30% | 290,887 |
| Sep 1, 2026 | 71.00 | 72.86 | 68.50 | 72.15 | 72.15 | 0.46% | 300,125 |
| 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 |