Ionic Digital Inc. - Class A Common Stock (IOND)
62.81
-2.78 (-4.24%)
NASDAQ · Last Trade: Oct 17th, 3:33 AM EDT
Historical Prices For Ionic Digital Inc. - Class A Common Stock (IOND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 64.98 | 64.98 | 60.05 | 62.81 | 794,122 | 62.81 |
| 10/15/2026 | 65.94 | 66.25 | 60.48 | 65.59 | 805,845 | 65.59 |
| 10/14/2026 | 73.95 | 76.30 | 66.27 | 67.33 | 475,145 | 67.33 |
| 10/13/2026 | 74.12 | 76.15 | 72.09 | 75.59 | 429,775 | 75.59 |
| 10/12/2026 | 79.00 | 79.00 | 75.02 | 75.71 | 288,962 | 75.71 |
| 10/09/2026 | 79.41 | 80.00 | 78.10 | 79.15 | 253,473 | 79.15 |
| 10/08/2026 | 81.97 | 81.99 | 78.92 | 79.39 | 363,641 | 79.39 |
| 10/07/2026 | 81.73 | 83.00 | 80.75 | 82.54 | 170,043 | 82.54 |
| 10/06/2026 | 83.39 | 84.01 | 82.19 | 83.08 | 269,678 | 83.08 |
| 10/05/2026 | 82.24 | 84.50 | 82.22 | 83.32 | 271,854 | 83.32 |
| 10/02/2026 | 82.73 | 84.35 | 81.84 | 82.72 | 299,930 | 82.72 |
| 10/01/2026 | 80.37 | 83.46 | 79.86 | 83.06 | 360,752 | 83.06 |
| 9/30/2026 | 81.50 | 83.48 | 80.00 | 80.33 | 419,847 | 80.33 |
| 9/29/2026 | 81.72 | 83.37 | 80.69 | 81.40 | 357,002 | 81.40 |
| 9/28/2026 | 81.35 | 82.74 | 79.94 | 81.82 | 369,669 | 81.82 |
| 9/25/2026 | 84.69 | 84.88 | 79.59 | 81.98 | 537,850 | 81.98 |
| 9/24/2026 | 85.16 | 86.25 | 83.92 | 84.69 | 381,480 | 84.69 |
| 9/23/2026 | 86.41 | 89.36 | 85.35 | 86.64 | 557,682 | 86.64 |
| 9/22/2026 | 85.00 | 86.65 | 84.70 | 86.41 | 1,081,961 | 86.41 |
| 9/21/2026 | 84.13 | 86.90 | 81.43 | 85.89 | 1,191,140 | 85.89 |
| 9/18/2026 | 85.38 | 85.50 | 82.99 | 84.74 | 3,880,081 | 84.74 |
| 9/17/2026 | 83.00 | 85.90 | 82.70 | 84.85 | 1,138,842 | 84.85 |
| 9/16/2026 | 80.84 | 84.57 | 80.50 | 83.43 | 1,059,902 | 83.43 |
| 9/15/2026 | 79.02 | 84.06 | 77.10 | 81.65 | 503,404 | 81.65 |
| 9/14/2026 | 83.00 | 84.27 | 79.53 | 79.86 | 462,679 | 79.86 |
| 9/11/2026 | 80.00 | 84.84 | 79.34 | 83.39 | 499,448 | 83.39 |
| 9/10/2026 | 77.06 | 81.50 | 76.00 | 79.88 | 654,339 | 79.88 |
| 9/09/2026 | 81.76 | 84.53 | 76.00 | 76.26 | 548,415 | 76.26 |
| 9/08/2026 | 76.00 | 85.00 | 75.25 | 81.96 | 1,109,541 | 81.96 |
| 9/04/2026 | 75.00 | 76.29 | 74.00 | 76.17 | 292,453 | 76.17 |
| 9/03/2026 | 72.00 | 77.27 | 70.31 | 75.40 | 521,204 | 75.40 |
| 9/02/2026 | 71.62 | 73.19 | 71.00 | 72.37 | 290,885 | 72.37 |
| 9/01/2026 | 71.00 | 72.86 | 68.50 | 72.15 | 300,124 | 72.15 |
| 8/31/2026 | 70.11 | 72.08 | 67.50 | 71.82 | 502,732 | 71.82 |
| 8/28/2026 | 71.90 | 74.30 | 71.07 | 71.31 | 422,915 | 71.31 |
| 8/27/2026 | 70.00 | 72.30 | 69.10 | 72.02 | 448,426 | 72.02 |
| 8/26/2026 | 69.92 | 71.25 | 69.00 | 70.63 | 662,679 | 70.63 |
| 8/25/2026 | 69.00 | 70.25 | 68.54 | 70.00 | 642,384 | 70.00 |
| 8/24/2026 | 68.73 | 70.25 | 68.34 | 69.55 | 617,763 | 69.55 |
| 8/21/2026 | 68.41 | 69.75 | 67.80 | 68.73 | 515,363 | 68.73 |
| 8/20/2026 | 65.60 | 69.73 | 65.40 | 68.77 | 516,830 | 68.77 |
| 8/19/2026 | 64.00 | 68.18 | 62.11 | 67.30 | 1,045,312 | 67.30 |
| 8/18/2026 | 66.00 | 66.00 | 63.63 | 65.50 | 479,170 | 65.50 |
| 8/17/2026 | 65.00 | 66.84 | 64.00 | 66.66 | 588,232 | 66.66 |
| 8/14/2026 | 64.41 | 67.18 | 64.02 | 65.15 | 633,405 | 65.15 |
| 8/13/2026 | 63.12 | 67.50 | 62.47 | 66.00 | 782,032 | 66.00 |
| 8/12/2026 | 59.00 | 65.25 | 57.88 | 64.91 | 1,129,896 | 64.91 |
| 8/11/2026 | 58.14 | 60.75 | 54.19 | 59.10 | 676,193 | 59.10 |
| 8/10/2026 | 61.10 | 64.77 | 58.90 | 59.40 | 669,233 | 59.40 |
| 8/07/2026 | 57.11 | 64.00 | 57.00 | 63.12 | 768,472 | 63.12 |
| 8/06/2026 | 53.34 | 60.76 | 53.11 | 58.65 | 942,189 | 58.65 |
| 8/05/2026 | 58.10 | 60.92 | 57.33 | 59.20 | 1,739,146 | 59.20 |
| 8/04/2026 | 68.02 | 69.90 | 60.06 | 61.44 | 2,066,825 | 61.44 |
| 8/03/2026 | 68.01 | 70.90 | 67.10 | 69.04 | 1,890,187 | 69.04 |
| 7/31/2026 | 67.62 | 70.53 | 65.28 | 70.01 | 1,243,215 | 70.01 |
| 7/30/2026 | 63.38 | 71.90 | 63.01 | 69.95 | 1,551,100 | 69.95 |
| 7/29/2026 | 54.70 | 68.00 | 53.00 | 68.00 | 1,382,109 | 68.00 |
| 7/28/2026 | 50.00 | 62.90 | 50.00 | 62.90 | 1,569,231 | 62.90 |