IOND Historical Prices
Ionic Digital Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
65
Period high
89.36
Period low
53.00
Period change
+1.91%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 69.00 | 70.60 | 67.50 | 69.30 | +0.06% | 290,059 |
| Oct 28, 2026 | 67.22 | 69.33 | 66.28 | 69.26 | +3.11% | 233,086 |
| Oct 27, 2026 | 65.41 | 67.72 | 65.41 | 67.17 | +2.97% | 249,448 |
| Oct 26, 2026 | 62.20 | 66.95 | 61.10 | 65.23 | +4.74% | 416,048 |
| Oct 23, 2026 | 63.67 | 65.13 | 61.63 | 62.28 | -2.73% | 287,429 |
| Oct 22, 2026 | 66.89 | 66.89 | 63.43 | 64.03 | -4.03% | 276,456 |
| Oct 21, 2026 | 66.10 | 68.00 | 65.06 | 66.72 | +1.68% | 362,803 |
| Oct 20, 2026 | 63.00 | 66.46 | 63.00 | 65.62 | +3.52% | 664,211 |
| Oct 19, 2026 | 62.51 | 63.71 | 60.55 | 63.39 | +0.92% | 376,469 |
| Oct 16, 2026 | 64.98 | 64.98 | 60.05 | 62.81 | -4.24% | 794,199 |
| Oct 15, 2026 | 65.94 | 66.25 | 60.48 | 65.59 | -2.58% | 805,847 |
| Oct 14, 2026 | 74.51 | 76.30 | 66.27 | 67.33 | -10.93% | 474,747 |
| Oct 13, 2026 | 74.12 | 76.15 | 72.09 | 75.59 | -0.16% | 430,947 |
| Oct 12, 2026 | 79.00 | 79.00 | 75.02 | 75.71 | -4.35% | 288,963 |
| Oct 9, 2026 | 79.41 | 80.00 | 78.10 | 79.15 | -0.30% | 253,473 |
| Oct 8, 2026 | 81.97 | 81.99 | 78.92 | 79.39 | -3.82% | 363,659 |
| Oct 7, 2026 | 81.73 | 83.00 | 80.75 | 82.54 | -0.65% | 170,044 |
| Oct 6, 2026 | 83.39 | 84.01 | 82.19 | 83.08 | -0.29% | 269,688 |
| Oct 5, 2026 | 82.24 | 84.50 | 82.22 | 83.32 | +0.73% | 272,349 |
| Oct 2, 2026 | 82.73 | 84.35 | 81.84 | 82.72 | -0.41% | 299,929 |
| Oct 1, 2026 | 80.37 | 83.46 | 79.86 | 83.06 | +3.40% | 360,756 |
| Sep 30, 2026 | 81.50 | 83.48 | 80.00 | 80.33 | -1.31% | 419,851 |
| Sep 29, 2026 | 81.72 | 83.37 | 80.69 | 81.40 | -0.51% | 357,560 |
| Sep 28, 2026 | 81.35 | 82.74 | 79.94 | 81.82 | -0.20% | 369,672 |
| Sep 25, 2026 | 84.69 | 84.88 | 79.59 | 81.98 | -3.20% | 537,849 |
| Sep 24, 2026 | 85.16 | 86.25 | 83.92 | 84.69 | -2.25% | 381,482 |
| Sep 23, 2026 | 86.41 | 89.36 | 85.35 | 86.64 | +0.27% | 557,685 |
| Sep 22, 2026 | 85.00 | 86.66 | 84.70 | 86.41 | +0.61% | 1,081,964 |
| Sep 21, 2026 | 84.13 | 86.90 | 81.43 | 85.89 | +1.36% | 1,191,164 |
| Sep 18, 2026 | 85.38 | 85.50 | 82.99 | 84.74 | -0.13% | 3,880,081 |
| Sep 17, 2026 | 83.00 | 85.90 | 82.70 | 84.85 | +1.70% | 1,139,119 |
| Sep 16, 2026 | 80.84 | 84.57 | 80.50 | 83.43 | +2.18% | 1,059,907 |
| Sep 15, 2026 | 79.02 | 84.06 | 77.10 | 81.65 | +2.24% | 503,409 |
| Sep 14, 2026 | 83.00 | 84.27 | 79.53 | 79.86 | -4.23% | 462,731 |
| Sep 11, 2026 | 80.00 | 84.84 | 79.34 | 83.39 | +4.39% | 499,447 |
| Sep 10, 2026 | 77.06 | 81.50 | 76.00 | 79.88 | +4.75% | 654,478 |
| Sep 9, 2026 | 81.77 | 84.53 | 76.00 | 76.26 | -6.95% | 549,420 |
| Sep 8, 2026 | 76.00 | 85.00 | 75.25 | 81.96 | +7.60% | 1,109,516 |
| Sep 4, 2026 | 75.00 | 76.29 | 74.00 | 76.17 | +1.02% | 292,453 |
| Sep 3, 2026 | 72.00 | 77.27 | 70.31 | 75.40 | +4.19% | 521,216 |
| Sep 2, 2026 | 71.62 | 73.19 | 71.00 | 72.37 | +0.77% | 290,888 |
| Aug 31, 2026 | 70.11 | 72.08 | 67.50 | 71.82 | +0.72% | 502,733 |
| Aug 28, 2026 | 71.90 | 74.30 | 71.07 | 71.31 | -0.99% | 422,911 |
| Aug 27, 2026 | 70.00 | 72.30 | 69.10 | 72.02 | +1.97% | 448,426 |
| Aug 26, 2026 | 69.92 | 71.25 | 69.00 | 70.63 | +0.90% | 662,683 |
| Aug 25, 2026 | 69.00 | 70.25 | 68.54 | 70.00 | +0.65% | 642,386 |
| Aug 24, 2026 | 68.73 | 70.25 | 68.34 | 69.55 | +1.19% | 617,764 |
| Aug 21, 2026 | 68.41 | 69.75 | 67.80 | 68.73 | -0.06% | 515,362 |
| Aug 20, 2026 | 65.60 | 69.73 | 65.40 | 68.77 | +2.18% | 516,837 |
| Aug 19, 2026 | 64.00 | 68.18 | 62.11 | 67.30 | +2.75% | 1,045,513 |
| Aug 18, 2026 | 66.00 | 66.00 | 63.63 | 65.50 | -1.74% | 479,140 |
| Aug 17, 2026 | 65.00 | 66.84 | 64.00 | 66.66 | +2.32% | 588,233 |
| Aug 14, 2026 | 64.41 | 67.18 | 64.02 | 65.15 | -1.29% | 633,405 |
| Aug 13, 2026 | 63.12 | 67.50 | 62.47 | 66.00 | +1.68% | 782,233 |
| Aug 12, 2026 | 59.00 | 65.25 | 57.88 | 64.91 | +9.83% | 1,129,854 |
| Aug 11, 2026 | 58.14 | 60.75 | 54.19 | 59.10 | -0.51% | 676,196 |
| Aug 10, 2026 | 61.10 | 64.77 | 58.90 | 59.40 | -5.89% | 669,357 |
| Aug 7, 2026 | 57.11 | 64.00 | 57.00 | 63.12 | +7.62% | 768,471 |
| Aug 6, 2026 | 53.34 | 60.76 | 53.11 | 58.65 | -0.93% | 942,887 |
| Aug 5, 2026 | 58.10 | 60.92 | 57.33 | 59.20 | -3.65% | 1,739,233 |
| Aug 4, 2026 | 68.02 | 69.90 | 60.06 | 61.44 | -11.01% | 2,066,896 |
| Aug 3, 2026 | 68.01 | 70.90 | 67.10 | 69.04 | -1.39% | 1,890,254 |
| Jul 31, 2026 | 67.62 | 70.53 | 65.28 | 70.01 | +0.09% | 1,229,115 |
| Jul 30, 2026 | 63.38 | 71.90 | 63.01 | 69.95 | +2.87% | 1,551,360 |
| Jul 29, 2026 | 54.70 | 68.00 | 53.00 | 68.00 | - | 1,382,521 |
Daily open, high, low, close and volume for Ionic Digital Inc. Class A Common Stock (IOND). Showing 65 trading days. Unadjusted prices.