NASDAQ : IOND
Ionic Digital Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 69.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ionic Digital Inc. (IOND) closed at 65.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 66.4 | 66.4 | 65.81 | 65.81 | 7,895 | -0.68% |
| 2026-10-30 | 67.81 | 69.69 | 64.71 | 66.26 | 471,192 | -4.39% |
| 2026-10-29 | 69 | 70.599 | 67.505 | 69.3 | 290,058 | +0.06% |
| 2026-10-28 | 67.22 | 69.33 | 66.28 | 69.26 | 233,085 | +3.11% |
| 2026-10-27 | 65.41 | 67.72 | 65.41 | 67.17 | 249,456 | +2.97% |
| 2026-10-26 | 62.2 | 66.95 | 61.101 | 65.23 | 416,048 | +4.74% |
| 2026-10-23 | 63.67 | 65.13 | 61.635 | 62.28 | 287,429 | -2.73% |
| 2026-10-22 | 66.89 | 66.89 | 63.43 | 64.03 | 276,456 | -4.03% |
| 2026-10-21 | 66.1 | 68 | 65.06 | 66.72 | 363,093 | +1.68% |
| 2026-10-20 | 63 | 66.46 | 63 | 65.62 | 664,211 | +3.52% |
| 2026-10-19 | 62.51 | 63.71 | 60.551 | 63.39 | 376,468 | +0.92% |
| 2026-10-16 | 64.98 | 64.98 | 60.05 | 62.81 | 794,199 | -4.24% |
| 2026-10-15 | 65.94 | 66.255 | 60.475 | 65.59 | 805,847 | -2.58% |
| 2026-10-14 | 74.51 | 76.3 | 66.27 | 67.33 | 475,149 | -10.93% |
| 2026-10-13 | 74.12 | 76.15 | 72.095 | 75.59 | 429,786 | -0.16% |
| 2026-10-12 | 79 | 79 | 75.02 | 75.71 | 288,962 | -4.35% |
| 2026-10-09 | 79.41 | 80 | 78.1 | 79.15 | 253,471 | -0.30% |
| 2026-10-08 | 81.97 | 81.99 | 78.92 | 79.39 | 363,659 | -3.82% |
| 2026-10-07 | 81.73 | 83 | 80.75 | 82.54 | 170,044 | -0.65% |
| 2026-10-06 | 83.39 | 84.01 | 82.19 | 83.08 | 269,687 | -0.29% |
| 2026-10-05 | 82.24 | 84.5 | 82.215 | 83.32 | 272,348 | +0.73% |
| 2026-10-02 | 82.73 | 84.35 | 81.845 | 82.72 | 299,929 | -0.41% |
| 2026-10-01 | 80.37 | 83.46 | 79.86 | 83.06 | 360,756 | +3.40% |
| 2026-09-30 | 81.5 | 83.48 | 80 | 80.33 | 419,851 | -1.31% |
| 2026-09-29 | 81.72 | 83.37 | 80.695 | 81.4 | 357,559 | -0.51% |
| 2026-09-28 | 81.35 | 82.74 | 79.94 | 81.82 | 369,671 | -0.20% |
| 2026-09-25 | 84.69 | 84.88 | 79.59 | 81.98 | 537,849 | -3.20% |
| 2026-09-24 | 85.16 | 86.25 | 83.915 | 84.69 | 381,481 | -2.25% |
| 2026-09-23 | 86.41 | 89.36 | 85.35 | 86.64 | 557,684 | +0.27% |
| 2026-09-22 | 85 | 86.66 | 84.7 | 86.41 | 1,081,963 | +0.61% |
| 2026-09-21 | 84.13 | 86.9 | 81.43 | 85.89 | 1,191,163 | +1.36% |
| 2026-09-18 | 85.38 | 85.5 | 82.99 | 84.74 | 3,880,081 | -0.13% |
| 2026-09-17 | 83 | 85.9 | 82.7 | 84.85 | 1,139,119 | +1.70% |
| 2026-09-16 | 80.84 | 84.57 | 80.5 | 83.43 | 1,059,907 | +2.18% |
| 2026-09-15 | 79.02 | 84.06 | 77.1 | 81.65 | 503,409 | +2.24% |
| 2026-09-14 | 83 | 84.27 | 79.53 | 79.86 | 462,731 | -4.23% |
| 2026-09-11 | 80 | 84.84 | 79.34 | 83.39 | 499,447 | +4.39% |
| 2026-09-10 | 77.055 | 81.5 | 76 | 79.88 | 654,478 | +4.75% |
| 2026-09-09 | 81.765 | 84.53 | 76 | 76.26 | 549,420 | -6.95% |
| 2026-09-08 | 76 | 85 | 75.25 | 81.96 | 1,109,543 | +7.60% |
| 2026-09-04 | 75 | 76.29 | 74 | 76.17 | 292,452 | +1.02% |
| 2026-09-03 | 72 | 77.27 | 70.311 | 75.4 | 521,215 | +4.19% |
| 2026-09-02 | 71.62 | 73.19 | 71 | 72.37 | 290,887 | +0.30% |
| 2026-09-01 | 71 | 72.855 | 68.5 | 72.15 | 300,125 | +0.46% |
| 2026-08-31 | 70.11 | 72.08 | 67.5 | 71.82 | 502,733 | +0.72% |
| 2026-08-28 | 71.9 | 74.3 | 71.07 | 71.31 | 422,911 | -0.99% |
| 2026-08-27 | 70 | 72.3 | 69.1 | 72.02 | 448,426 | +1.97% |
| 2026-08-26 | 69.92 | 71.25 | 69 | 70.63 | 662,682 | +0.90% |
| 2026-08-25 | 69 | 70.25 | 68.54 | 70 | 642,385 | +0.65% |
| 2026-08-24 | 68.73 | 70.25 | 68.34 | 69.545 | 617,764 | +1.19% |
| 2026-08-21 | 68.41 | 69.75 | 67.8 | 68.73 | 515,362 | -0.06% |
| 2026-08-20 | 65.6 | 69.73 | 65.4 | 68.77 | 516,837 | +2.18% |
| 2026-08-19 | 64 | 68.18 | 62.111 | 67.3 | 1,045,513 | +2.75% |
| 2026-08-18 | 66 | 66 | 63.635 | 65.5 | 479,171 | -1.74% |
| 2026-08-17 | 65 | 66.845 | 64 | 66.66 | 588,232 | +2.32% |
| 2026-08-14 | 64.41 | 67.18 | 64.02 | 65.15 | 633,405 | -1.29% |
| 2026-08-13 | 63.12 | 67.5 | 62.47 | 66 | 782,233 | +1.68% |
| 2026-08-12 | 59 | 65.25 | 57.875 | 64.91 | 1,129,914 | +9.83% |
| 2026-08-11 | 58.14 | 60.75 | 54.19 | 59.1 | 676,195 | -0.51% |
| 2026-08-10 | 61.1 | 64.77 | 58.9 | 59.4 | 669,356 | -5.89% |
| 2026-08-07 | 57.11 | 64 | 57 | 63.12 | 768,471 | +7.62% |
| 2026-08-06 | 53.34 | 60.764 | 53.11 | 58.65 | 942,886 | -0.93% |
| 2026-08-05 | 58.1 | 60.92 | 57.33 | 59.2 | 1,739,232 | -3.65% |
| 2026-08-04 | 68.02 | 69.9 | 60.06 | 61.44 | 2,066,895 | -11.01% |
| 2026-08-03 | 68.01 | 70.9 | 67.1 | 69.04 | 1,890,253 | -1.39% |
| 2026-07-31 | 67.62 | 70.53 | 65.28 | 70.01 | 1,243,215 | +0.09% |
| 2026-07-30 | 63.38 | 71.9 | 63.01 | 69.95 | 1,551,359 | +2.87% |
| 2026-07-29 | 54.7 | 68 | 53 | 68 | 1,382,521 | +8.11% |