IOND
Ionic Digital Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:52 PM EDT
82.74USD-0.403%(-0.33)299,797
IOND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 82.73 | 84.35 | 81.84 | 82.72 | -0.409% | 299,929 | 0.000% |
| 2026-10-01 | 80.37 | 83.46 | 79.86 | 83.06 | +3.398% | 360,756 | -0.409% |
| 2026-09-30 | 81.50 | 83.48 | 80.00 | 80.33 | -1.314% | 419,851 | +2.975% |
| 2026-09-29 | 81.72 | 83.37 | 80.69 | 81.40 | -0.513% | 357,560 | +1.622% |
| 2026-09-28 | 81.35 | 82.74 | 79.94 | 81.82 | -0.195% | 369,672 | +1.100% |
| 2026-09-25 | 84.69 | 84.88 | 79.59 | 81.98 | -3.200% | 537,849 | +0.903% |
| 2026-09-24 | 85.16 | 86.25 | 83.92 | 84.69 | -2.251% | 381,482 | -2.326% |
| 2026-09-23 | 86.41 | 89.36 | 85.35 | 86.64 | +0.266% | 557,685 | -4.524% |
| 2026-09-22 | 85.00 | 86.66 | 84.70 | 86.41 | +0.605% | 1,081,964 | -4.270% |
| 2026-09-21 | 84.13 | 86.90 | 81.43 | 85.89 | +1.357% | 1,191,164 | -3.691% |
| 2026-09-18 | 85.38 | 85.50 | 82.99 | 84.74 | -0.130% | 3,880,081 | -2.384% |
| 2026-09-17 | 83.00 | 85.90 | 82.70 | 84.85 | +1.702% | 1,139,119 | -2.510% |
| 2026-09-16 | 80.84 | 84.57 | 80.50 | 83.43 | +2.180% | 1,059,907 | -0.851% |
| 2026-09-15 | 79.02 | 84.06 | 77.10 | 81.65 | +2.241% | 503,409 | +1.310% |
| 2026-09-14 | 83.00 | 84.27 | 79.53 | 79.86 | -4.233% | 462,731 | +3.581% |
| 2026-09-11 | 80.00 | 84.84 | 79.34 | 83.39 | +4.394% | 499,447 | -0.803% |
| 2026-09-10 | 77.06 | 81.50 | 76.00 | 79.88 | +4.747% | 654,478 | +3.555% |
| 2026-09-09 | 81.77 | 84.53 | 76.00 | 76.26 | -6.955% | 549,420 | +8.471% |
| 2026-09-08 | 76.00 | 85.00 | 75.25 | 81.96 | +7.601% | 1,109,543 | +0.927% |
| 2026-09-04 | 75.00 | 76.29 | 74.00 | 76.17 | +1.021% | 292,453 | +8.599% |
| 2026-09-03 | 72.00 | 77.27 | 70.31 | 75.40 | +4.187% | 521,216 | +9.708% |
| 2026-09-02 | 71.62 | 73.19 | 71.00 | 72.37 | +0.305% | 290,888 | +14.302% |
| 2026-09-01 | 71.00 | 72.86 | 68.50 | 72.15 | +0.459% | 300,125 | +14.650% |
| 2026-08-31 | 70.11 | 72.08 | 67.50 | 71.82 | +0.715% | 502,733 | +15.177% |
| 2026-08-28 | 71.90 | 74.30 | 71.07 | 71.31 | -0.986% | 422,911 | +16.001% |
| 2026-08-27 | 70.00 | 72.30 | 69.10 | 72.02 | +1.968% | 448,426 | +14.857% |
| 2026-08-26 | 69.92 | 71.25 | 69.00 | 70.63 | +0.900% | 662,683 | +17.117% |
| 2026-08-25 | 69.00 | 70.25 | 68.54 | 70.00 | +0.654% | 642,386 | +18.171% |
| 2026-08-24 | 68.73 | 70.25 | 68.34 | 69.55 | +1.186% | 617,764 | +18.945% |
| 2026-08-21 | 68.41 | 69.75 | 67.80 | 68.73 | -0.058% | 515,362 | +20.355% |
| 2026-08-20 | 65.60 | 69.73 | 65.40 | 68.77 | +2.184% | 516,837 | +20.285% |
| 2026-08-19 | 64.00 | 68.18 | 62.11 | 67.30 | +2.748% | 1,045,513 | +22.912% |
| 2026-08-18 | 66.00 | 66.00 | 63.63 | 65.50 | -1.740% | 479,172 | +26.290% |
| 2026-08-17 | 65.00 | 66.84 | 64.00 | 66.66 | +2.318% | 588,233 | +24.092% |
| 2026-08-14 | 64.41 | 67.18 | 64.02 | 65.15 | -1.288% | 633,405 | +26.969% |
| 2026-08-13 | 63.12 | 67.50 | 62.47 | 66.00 | +1.679% | 782,233 | +25.333% |
| 2026-08-12 | 59.00 | 65.25 | 57.88 | 64.91 | +9.831% | 1,129,915 | +27.438% |
| 2026-08-11 | 58.14 | 60.75 | 54.19 | 59.10 | -0.505% | 676,196 | +39.966% |
| 2026-08-10 | 61.10 | 64.77 | 58.90 | 59.40 | -5.894% | 669,357 | +39.259% |
| 2026-08-07 | 57.11 | 64.00 | 57.00 | 63.12 | +7.621% | 768,471 | +31.052% |
| 2026-08-06 | 53.34 | 60.76 | 53.11 | 58.65 | -0.929% | 942,887 | +41.040% |
| 2026-08-05 | 58.10 | 60.92 | 57.33 | 59.20 | -3.646% | 1,739,233 | +39.730% |
| 2026-08-04 | 68.02 | 69.90 | 60.06 | 61.44 | -11.008% | 2,066,896 | +34.635% |
| 2026-08-03 | 68.01 | 70.90 | 67.10 | 69.04 | -1.386% | 1,890,254 | +19.815% |
| 2026-07-31 | 67.62 | 70.53 | 65.28 | 70.01 | +0.086% | 1,243,215 | +18.155% |
| 2026-07-30 | 63.38 | 71.90 | 63.01 | 69.95 | +2.868% | 1,551,360 | +18.256% |
| 2026-07-29 | 54.70 | 68.00 | 53.00 | 68.00 | +8.108% | 1,382,521 | +21.647% |
| 2026-07-28 | 50.00 | 62.90 | 50.00 | 62.90 | 0.000% | 1,577,035 | +31.510% |