Get the Stockscreener App
0.2252
1.66%
-0.0038
I-ON Digital Corp Stock (IONI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $0.25 | $0.19 | $0.06 | 48,205.0 | -1.66% |
| May 01, 2026 | $0.3127 | $0.229 | $0.0837 | 1,050.0 | +25.82% |
| Apr 30, 2026 | $0.23 | $0.182 | $0.048 | 29,500.0 | -4.21% |
| Apr 29, 2026 | $0.23 | $0.19 | $0.04 | 31,651.0 | -9.52% |
| Apr 28, 2026 | $0.25 | $0.21 | $0.04 | 20,595.0 | -16.00% |
| Apr 27, 2026 | $0.25 | $0.22 | $0.03 | 714.0 | +0.00% |
| Apr 24, 2026 | $0.27 | $0.25 | $0.02 | 7,291.0 | -7.37% |
| Apr 23, 2026 | $0.31 | $0.251 | $0.059 | 27,034.0 | -6.93% |
| Apr 22, 2026 | $0.292 | $0.26 | $0.032 | 7,601.0 | +7.41% |
| Apr 21, 2026 | $0.2833 | $0.2625 | $0.0208 | 3,642.0 | -5.56% |
| Apr 20, 2026 | $0.294 | $0.2824 | $0.0116 | 15,239.0 | +1.35% |
| Apr 17, 2026 | $0.2843 | $0.2808 | $0.0035 | 3,324.0 | -4.05% |
| Apr 16, 2026 | $0.294 | $0.2778 | $0.0162 | 4,302.0 | +17.60% |
| Apr 15, 2026 | $0.288 | $0.25 | $0.038 | 8,430.0 | +19.05% |
| Apr 13, 2026 | $0.25 | $0.19 | $0.06 | 58,851.0 | -22.42% |
| Apr 10, 2026 | $0.2707 | $0.2657 | $0.005 | 6,767.0 | -7.89% |
| Apr 09, 2026 | $0.2939 | $0.219 | $0.0749 | 6,300.0 | +46.95% |
| Apr 08, 2026 | $0.26 | $0.20 | $0.06 | 12,400.0 | +0.00% |
| Apr 07, 2026 | $0.2506 | $0.20 | $0.0506 | 44,902.0 | -12.66% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.3127 | $0.19 | $0.1227 | 49,255.0 | +23.74% |
| Apr, 2026 | $0.31 | $0.182 | $0.128 | 411,853.0 | -20.84% |
| Mar, 2026 | $0.55 | $0.202 | $0.348 | 292,900.0 | -57.43% |
| Feb, 2026 | $0.65 | $0.53 | $0.12 | 35,815.0 | -15.34% |
| Jan, 2026 | $0.70 | $0.4996 | $0.2004 | 373,472.0 | -6.21% |
I-ON Digital Corp Stock (IONI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.89 | $0.60 | $0.29 | 294,361.0 | -10.82% |
| Nov, 2025 | $0.9484 | $0.71 | $0.2384 | 106,975.0 | -19.74% |
| Oct, 2025 | $1.00 | $0.6642 | $0.3358 | 563,159.0 | +26.67% |
| Sep, 2025 | $2.00 | $0.57 | $1.43 | 1,248,316.0 | -60.32% |
| Aug, 2025 | $1.98 | $0.875 | $1.10 | 639,721.0 | +96.88% |
| Jul, 2025 | $1.42 | $0.575 | $0.8475 | 868,393.0 | +28.00% |
| Jun, 2025 | $0.83 | $0.37 | $0.46 | 444,759.0 | +90.21% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):