Get the Stockscreener App
0.3811
3.35%
-0.0132
I-ON Digital Corp Stock (IONI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.3811 | $0.37 | $0.0111 | 5,705.0 | -3.35% |
| May 30, 2025 | $0.4066 | $0.3943 | $0.0123 | 5,000.0 | +17.72% |
| May 29, 2025 | $0.37 | $0.33 | $0.04 | 19,267.0 | -16.26% |
| May 28, 2025 | $0.40 | $0.3825 | $0.0175 | 1,100.0 | +3.90% |
| May 23, 2025 | $0.42 | $0.385 | $0.035 | 6,224.0 | -1.28% |
| May 22, 2025 | $0.42 | $0.39 | $0.03 | 7,160.0 | +2.63% |
| May 21, 2025 | $0.43 | $0.32 | $0.11 | 12,379.0 | +19.69% |
| May 20, 2025 | $0.3175 | $0.3175 | $0.00 | 1,000.0 | -8.14% |
| May 19, 2025 | $0.43 | $0.3456 | $0.0844 | 2,703.0 | -19.62% |
| May 16, 2025 | $0.44 | $0.43 | $0.01 | 630.0 | +16.22% |
| May 15, 2025 | $0.37 | $0.37 | $0.00 | 19,317.0 | -2.63% |
| May 14, 2025 | $0.38 | $0.38 | $0.00 | 1,431.0 | -15.56% |
| May 13, 2025 | $0.45 | $0.35 | $0.10 | 13,893.0 | -5.76% |
| May 12, 2025 | $0.49 | $0.3575 | $0.1325 | 4,885.0 | -2.55% |
| May 09, 2025 | $0.49 | $0.35 | $0.14 | 13,138.0 | +34.25% |
| May 08, 2025 | $0.5003 | $0.365 | $0.1353 | 12,751.0 | -27.04% |
| May 07, 2025 | $0.5003 | $0.41 | $0.0903 | 20,844.0 | +3.42% |
I-ON Digital Corp Stock (IONI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of I-ON Digital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IONI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of I-ON Digital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
I-ON Digital Corp Stock (IONI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.3811 | $0.37 | $0.0111 | 5,705.0 | -3.35% |
| May, 2025 | $0.5003 | $0.3175 | $0.1828 | 169,583.0 | -12.38% |
| Apr, 2025 | $0.45 | $0.275 | $0.175 | 284,100.0 | +46.04% |
| Mar, 2025 | $0.3081 | $0.2014 | $0.1067 | 124,654.0 | +17.39% |
| Feb, 2025 | $0.3525 | $0.235 | $0.1175 | 180,202.0 | -12.50% |
| Jan, 2025 | $0.4143 | $0.253 | $0.1613 | 250,641.0 | -18.92% |
I-ON Digital Corp Stock (IONI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4906 | $0.34 | $0.1506 | 313,413.0 | -26.06% |
| Nov, 2024 | $0.4845 | $0.15 | $0.3345 | 1,296,110.0 | +96.88% |
| Oct, 2024 | $0.48 | $0.2365 | $0.2435 | 249,107.0 | -40.32% |
| Sep, 2024 | $0.5637 | $0.35 | $0.2137 | 240,591.0 | -16.67% |
| Aug, 2024 | $0.70 | $0.42 | $0.28 | 401,522.0 | -31.43% |
| Jul, 2024 | $1.47 | $0.3815 | $1.08 | 911,062.0 | +30.84% |
| Jun, 2024 | $2.07 | $0.4675 | $1.60 | 912,118.0 | -62.06% |
| May, 2024 | $1.93 | $0.33 | $1.60 | 1,241,698.0 | +209.89% |
| Apr, 2024 | $0.485 | $0.2213 | $0.2637 | 961,999.0 | +51.67% |
| Mar, 2024 | $0.479 | $0.26 | $0.219 | 381,930.0 | -36.31% |
| Feb, 2024 | $0.475 | $0.216 | $0.259 | 410,126.0 | +96.25% |
| Jan, 2024 | $0.2986 | $0.202 | $0.0966 | 359,668.0 | +11.11% |
I-ON Digital Corp Stock (IONI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2899 | $0.20 | $0.0899 | 307,358.0 | -13.60% |
| Nov, 2023 | $0.295 | $0.094 | $0.201 | 446,431.0 | +135.85% |
| Oct, 2023 | $0.11 | $0.061 | $0.049 | 127,042.0 | +49.30% |
| Sep, 2023 | $0.10 | $0.055 | $0.045 | 353,476.0 | -1.39% |
| Aug, 2023 | $0.18 | $0.071 | $0.109 | 195,666.0 | -60.00% |
| Jul, 2023 | $0.249 | $0.128 | $0.121 | 150,629.0 | -13.88% |
| Jun, 2023 | $0.265 | $0.14 | $0.125 | 165,557.0 | +4.50% |
| May, 2023 | $0.23 | $0.131 | $0.099 | 60,435.0 | +33.33% |
| Apr, 2023 | $0.261 | $0.112 | $0.149 | 152,247.0 | -37.50% |
| Mar, 2023 | $0.282 | $0.20 | $0.082 | 474,271.0 | +32.60% |
| Feb, 2023 | $0.315 | $0.0895 | $0.2255 | 1,095,304.0 | +90.53% |
| Jan, 2023 | $0.10 | $0.065 | $0.035 | 266,276.0 | +43.72% |
14.14%
5.36%
Cap:
|
Volume (24h):