Ionic Digital (IOND) Price: 58.81

Ionic Digital, Inc. (IOND)

58.81 +4.06 (+7.42%) USD | NASDAQ | Nov 06, 09:58

Price Chart

Historical Price Data

View and export this data back to 2026. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 05, 2026	59.45	60.75	52.00	54.75	891143.0
Nov 04, 2026	66.68	66.77	59.01	60.55	670006.0
Nov 03, 2026	63.42	69.85	63.20	67.96	391333.0
Nov 02, 2026	65.93	68.97	62.86	63.18	229158.0
Oct 30, 2026	67.81	69.69	64.71	66.26	471192.0
Oct 29, 2026	69.00	70.60	67.50	69.30	290059.0
Oct 28, 2026	67.22	69.33	66.28	69.26	233086.0
Oct 27, 2026	65.41	67.72	65.41	67.17	249456.0
Oct 26, 2026	62.20	66.95	61.10	65.23	416048.0
Oct 23, 2026	63.67	65.13	61.64	62.28	287429.0
Oct 22, 2026	66.89	66.89	63.43	64.03	276456.0
Oct 21, 2026	66.10	68.00	65.06	66.72	363094.0
Oct 20, 2026	63.00	66.46	63.00	65.62	664211.0
Oct 19, 2026	62.51	63.71	60.55	63.39	376469.0
Oct 16, 2026	64.98	64.98	60.05	62.81	794199.0
Oct 15, 2026	65.94	66.26	60.48	65.59	805847.0
Oct 14, 2026	74.51	76.30	66.27	67.33	475149.0
Oct 13, 2026	74.12	76.15	72.10	75.59	429786.0
Oct 12, 2026	79.00	79.00	75.02	75.71	288963.0
Oct 09, 2026	79.41	80.00	78.10	79.15	253473.0
Oct 08, 2026	81.97	81.99	78.92	79.39	363659.0
Oct 07, 2026	81.73	83.00	80.75	82.54	170044.0
Oct 06, 2026	83.39	84.01	82.19	83.08	269688.0
Oct 05, 2026	82.24	84.50	82.22	83.32	272349.0
Oct 02, 2026	82.73	84.35	81.84	82.72	299929.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks