Get the Stockscreener App
79.15
0.30%
-0.24
Ionic Digital Inc. Class A Common Stock Stock (IOND) Price History
The historical daily chart and data for Ionic Digital Inc. Class A Common Stock stock (IOND), show that the latest closing stock price as of October 09, 2026, is $79.15.
- Ionic Digital Inc. Class A Common Stock all-time high stock price is $89.36, occurred on September 23, 2026.
- The lowest Ionic Digital Inc. Class A Common Stock stock price recorded was $50.00 on July 28, 2026. Since then, Ionic Digital Inc. Class A Common Stock's stock price has risen over 58.30% to $79.15 now.
- The 52-week high stock price for IOND is $89.36, representing a 12.90% increase from the current share price, occurred on September 23, 2026.
- The 52-week low stock price for IOND is $50.00, indicating a -36.83% decrease from the current share price, occurred on July 28, 2026.
The table below shows more information about IOND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $80.00 | $78.10 | $1.90 | 253,467.0 | -0.30% |
| Oct 08, 2026 | $81.99 | $78.92 | $3.07 | 363,659.0 | -3.82% |
| Oct 07, 2026 | $83.00 | $80.75 | $2.25 | 170,044.0 | -0.65% |
| Oct 06, 2026 | $84.01 | $82.19 | $1.82 | 269,688.0 | -0.29% |
| Oct 05, 2026 | $84.50 | $82.22 | $2.28 | 272,349.0 | +0.73% |
| Oct 02, 2026 | $84.35 | $81.84 | $2.50 | 299,929.0 | -0.41% |
| Oct 01, 2026 | $83.46 | $79.86 | $3.60 | 360,756.0 | +3.40% |
| Sep 30, 2026 | $83.48 | $80.00 | $3.48 | 419,851.0 | -1.31% |
| Sep 29, 2026 | $83.37 | $80.69 | $2.68 | 355,844.0 | -0.51% |
| Sep 28, 2026 | $82.74 | $79.94 | $2.80 | 369,672.0 | -0.20% |
| Sep 25, 2026 | $84.88 | $79.59 | $5.29 | 537,849.0 | -3.20% |
| Sep 24, 2026 | $86.25 | $83.92 | $2.33 | 381,371.0 | -2.25% |
| Sep 23, 2026 | $89.36 | $85.35 | $4.01 | 557,685.0 | +0.27% |
| Sep 22, 2026 | $86.66 | $84.70 | $1.96 | 1,081,964.0 | +0.61% |
| Sep 21, 2026 | $86.90 | $81.43 | $5.47 | 1,191,164.0 | +1.36% |
| Sep 18, 2026 | $85.50 | $82.99 | $2.51 | 3,880,081.0 | -0.13% |
| Sep 17, 2026 | $85.90 | $82.70 | $3.20 | 1,139,119.0 | +1.70% |
| Sep 16, 2026 | $84.57 | $80.50 | $4.07 | 1,059,907.0 | +2.18% |
| Sep 15, 2026 | $84.06 | $77.10 | $6.96 | 503,409.0 | +2.24% |
| Sep 14, 2026 | $84.27 | $79.53 | $4.74 | 462,731.0 | -4.23% |
Ionic Digital Inc. Class A Common Stock Stock (IOND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ionic Digital Inc. Class A Common Stock stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IOND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ionic Digital Inc. Class A Common Stock stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ionic Digital Inc. Class A Common Stock Stock (IOND) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $84.50 | $78.10 | $6.40 | 1,989,892.0 | -1.47% |
| Sep, 2026 | $89.36 | $68.50 | $20.86 | 16,158,217.0 | +11.85% |
| Aug, 2026 | $74.30 | $53.11 | $21.19 | 17,740,867.0 | +2.59% |
| Jul, 2026 | $71.90 | $50.00 | $21.90 | 5,754,131.0 | +0.00% |
2.60%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):