Get the Stockscreener App
0.92
3.95%
+0.035
After Hours:
.92
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 April 26, 2024, is $0.92.
- 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 4,500% to $0.92 now.
- The 52-week high stock price for IDEX is $16.12, representing a 1,653% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for IDEX is $0.751, indicating a -18.37% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.92 | $0.8703 | $0.0497 | 118,851.0 | +3.95% |
| Apr 25, 2024 | $0.92 | $0.855 | $0.065 | 267,365.0 | +4.00% |
| Apr 24, 2024 | $0.89 | $0.845 | $0.045 | 85,171.0 | -3.23% |
| Apr 23, 2024 | $0.89 | $0.8303 | $0.0597 | 271,128.0 | +5.90% |
| Apr 22, 2024 | $0.8715 | $0.82 | $0.0515 | 157,196.0 | +0.64% |
| Apr 19, 2024 | $0.90 | $0.82 | $0.08 | 167,511.0 | -8.32% |
| Apr 18, 2024 | $0.90 | $0.80 | $0.10 | 214,577.0 | +10.29% |
| Apr 17, 2024 | $0.90 | $0.80 | $0.10 | 226,425.0 | +2.03% |
| Apr 16, 2024 | $0.8255 | $0.751 | $0.0745 | 328,928.0 | -2.45% |
| Apr 15, 2024 | $0.9027 | $0.8023 | $0.1004 | 282,571.0 | -7.87% |
| Apr 12, 2024 | $0.97 | $0.8801 | $0.0899 | 314,652.0 | -3.27% |
| Apr 11, 2024 | $0.9648 | $0.9001 | $0.0647 | 237,669.0 | -1.60% |
| Apr 10, 2024 | $0.9988 | $0.924 | $0.0748 | 324,108.0 | -0.64% |
| Apr 09, 2024 | $0.995 | $0.92 | $0.075 | 387,646.0 | -1.99% |
| Apr 08, 2024 | $1.00 | $0.95 | $0.05 | 156,655.0 | +0.33% |
| Apr 05, 2024 | $1.00 | $0.951 | $0.049 | 183,312.0 | -3.19% |
| Apr 04, 2024 | $1.05 | $0.9712 | $0.0788 | 294,172.0 | -4.04% |
| Apr 03, 2024 | $1.04 | $0.975 | $0.065 | 181,953.0 | +1.98% |
| Apr 02, 2024 | $1.05 | $0.9714 | $0.0786 | 325,678.0 | -5.61% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $1.10 | $0.751 | $0.349 | 5,763,505.0 | -3.16% |
| 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% |
1.75%
0.99%
Cap:
|
Volume (24h):