0.812
price down icon12.49%   -0.1159
after-market  After Hours:  .8578  0.0458   +5.64%
loading

Ideanomics Inc Stock (IDEX) Price History

The historical daily chart and data for Ideanomics Inc stock (IDEX), show that the latest closing stock price as of June 21, 2024, is $0.812.
  • Ideanomics Inc all-time high stock price is $27.47, occurred on January 30, 2023.
  • The lowest Ideanomics Inc stock price recorded was $0.02 on April 26, 2023. Since then, Ideanomics Inc's stock price has risen over 3,960% to $0.812 now.
  • The 52-week high stock price for IDEX is $13.36, representing a 1,546% increase from the current share price, occurred on July 13, 2023.
  • The 52-week low stock price for IDEX is $0.751, indicating a -7.51% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Ideanomics Inc (IDEX) stock in the beginning of 2023 was $1.39. The stock closed the year at $0.164, a loss of over -88.20% for the year.
The table below shows more information about IDEX historical price data:
Date High Low High - Low Volume % Change
Jun 21, 2024 $0.9399 $0.81 $0.1299 809,990.0 -12.49%
Jun 20, 2024 $1.03 $0.9201 $0.1099 381,609.0 -8.13%
Jun 18, 2024 $1.03 $1.00 $0.03 170,692.0 -3.81%
Jun 17, 2024 $1.07 $0.98 $0.09 227,345.0 +1.94%
Jun 14, 2024 $1.08 $0.96 $0.12 515,622.0 +4.04%
Jun 13, 2024 $1.03 $0.9301 $0.0999 331,461.0 +4.44%
Jun 12, 2024 $0.97 $0.91 $0.06 282,243.0 +3.30%
Jun 11, 2024 $0.937 $0.90 $0.037 193,525.0 +0.23%
Jun 10, 2024 $0.9447 $0.9075 $0.0372 275,071.0 -1.56%
Jun 07, 2024 $0.9789 $0.92 $0.0589 249,021.0 -2.11%
Jun 06, 2024 $0.962 $0.941 $0.021 245,363.0 -0.34%
Jun 05, 2024 $0.968 $0.9401 $0.0279 145,739.0 -1.15%
Jun 04, 2024 $1.00 $0.955 $0.045 154,343.0 -3.09%
Jun 03, 2024 $1.03 $0.9703 $0.0597 164,821.0 -0.50%
May 31, 2024 $1.02 $0.9601 $0.0599 212,078.0 +3.20%
May 30, 2024 $0.9898 $0.955 $0.0348 121,376.0 +0.95%
May 29, 2024 $0.9898 $0.9511 $0.0387 134,894.0 -0.40%
May 28, 2024 $1.02 $0.95 $0.07 396,398.0 +1.45%
May 24, 2024 $1.04 $0.9166 $0.1234 728,961.0 -7.77%

Ideanomics Inc Stock (IDEX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ideanomics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IDEX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ideanomics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ideanomics Inc Stock (IDEX) Price History 2024

Month High Low High - Low Volume % Change
Jun, 2024 $1.08 $0.81 $0.27 4,956,835.0 -18.80%
May, 2024 $1.38 $0.8898 $0.4902 9,304,639.0 +9.89%
Apr, 2024 $1.10 $0.751 $0.349 5,994,163.0 -4.21%
Mar, 2024 $1.60 $0.88 $0.72 12,243,684.0 -39.87%
Feb, 2024 $1.73 $0.90 $0.83 11,595,399.0 +59.61%
Jan, 2024 $2.13 $0.9627 $1.17 8,033,047.0 -50.26%

Ideanomics Inc Stock (IDEX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $2.33 $1.45 $0.88 5,474,146.0 +17.06%
Nov, 2023 $2.60 $1.68 $0.9177 4,591,141.0 -23.42%
Oct, 2023 $2.93 $2.00 $0.9285 5,082,024.0 -8.64%
Sep, 2023 $3.24 $1.72 $1.52 11,508,716.0 -19.54%
Aug, 2023 $12.25 $2.95 $9.30 13,751,739.3 -73.99%
Jul, 2023 $13.36 $9.55 $3.81 4,592,554.3 +24.70%
Jun, 2023 $16.12 $5.00 $11.12 18,162,097.7 +77.38%
May, 2023 $9.09 $2.95 $6.14 20,306,251.9 +75.00%
Apr, 2023 $14.10 $2.50 $11.60 11,646,348.3 -77.78%
Mar, 2023 $17.10 $12.34 $4.76 2,784,774.4 -19.70%
Feb, 2023 $26.25 $15.62 $10.62 2,935,889.1 -35.37%
Jan, 2023 $27.47 $18.76 $8.71 1,894,787.7 +26.89%

Ideanomics Inc Stock (IDEX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $30.62 $17.75 $12.88 1,219,546.5 -25.45%
Nov, 2022 $39.31 $25.81 $13.50 1,338,167.2 -27.87%
Oct, 2022 $46.88 $25.00 $21.88 2,072,060.4 +10.91%
Sep, 2022 $83.75 $34.38 $49.38 1,220,889.2 -53.58%
Aug, 2022 $93.75 $72.50 $21.25 582,006.9 -13.07%
Jul, 2022 $96.25 $75.91 $20.34 650,294.4 +2.85%
Jun, 2022 $111.4 $70.64 $40.72 1,572,237.5 +10.43%
May, 2022 $91.89 $63.39 $28.50 1,033,873.0 -16.57%
Apr, 2022 $143.8 $87.69 $56.06 1,012,969.1 -35.79%
Mar, 2022 $141.2 $100.2 $41.10 999,233.7 +6.67%
Feb, 2022 $141.2 $102.5 $38.75 922,835.2 -1.87%
Jan, 2022 $181.2 $108.8 $72.50 1,282,158.2 -10.83%
farm_heavy_construction_machinery LNN
$114.11
price up icon 0.40%
$25.90
price down icon 0.73%
farm_heavy_construction_machinery ALG
$174.93
price down icon 0.26%
farm_heavy_construction_machinery TEX
$53.50
price up icon 0.70%
farm_heavy_construction_machinery OSK
$107.55
price up icon 0.28%
$101.00
price up icon 0.06%
Cap:     |  Volume (24h):