Ionic Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	56.33	59.97	55.66	59.45	59.45	8.58%	644,560
Nov 5, 2026	59.45	60.75	52.00	54.75	54.75	-9.58%	891,142
Nov 4, 2026	66.68	66.77	59.01	60.55	60.55	-10.90%	670,006
Nov 3, 2026	63.42	69.85	63.20	67.96	67.96	7.57%	391,333
Nov 2, 2026	65.93	68.97	62.86	63.18	63.18	-4.65%	229,158
Oct 30, 2026	67.81	69.69	64.71	66.26	66.26	-4.39%	471,192
Oct 29, 2026	69.00	70.60	67.51	69.30	69.30	0.06%	290,058
Oct 28, 2026	67.22	69.33	66.28	69.26	69.26	3.11%	233,085
Oct 27, 2026	65.41	67.72	65.41	67.17	67.17	2.97%	249,456
Oct 26, 2026	62.20	66.95	61.10	65.23	65.23	4.74%	416,048
Oct 23, 2026	63.67	65.13	61.64	62.28	62.28	-2.73%	287,429
Oct 22, 2026	66.89	66.89	63.43	64.03	64.03	-4.03%	276,456
Oct 21, 2026	66.10	68.00	65.06	66.72	66.72	1.68%	363,093
Oct 20, 2026	63.00	66.46	63.00	65.62	65.62	3.52%	664,211
Oct 19, 2026	62.51	63.71	60.55	63.39	63.39	0.92%	376,468
Oct 16, 2026	64.98	64.98	60.05	62.81	62.81	-4.24%	794,199
Oct 15, 2026	65.94	66.26	60.48	65.59	65.59	-2.58%	805,847
Oct 14, 2026	74.51	76.30	66.27	67.33	67.33	-10.93%	475,149
Oct 13, 2026	74.12	76.15	72.10	75.59	75.59	-0.16%	429,786
Oct 12, 2026	79.00	79.00	75.02	75.71	75.71	-4.35%	288,962
Oct 9, 2026	79.41	80.00	78.10	79.15	79.15	-0.30%	253,472
Oct 8, 2026	81.97	81.99	78.92	79.39	79.39	-3.82%	363,659
Oct 7, 2026	81.73	83.00	80.75	82.54	82.54	-0.65%	170,044
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