Ionic Digital Inc. - Class A Common Stock (IOND)
68.77
+1.47 (2.18%)
NASDAQ· Last Trade: Aug 20th, 11:35 PM EDT
Historical Prices For Ionic Digital Inc. - Class A Common Stock (IOND)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 1,551,200 | 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 |