Ionic Digital Inc. - Class A Common Stock (IOND)

52.84
-7.71 (-12.73%)
NASDAQ · Last Trade: Nov 5th, 11:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ionic Digital Inc. - Class A Common Stock (IOND)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202666.6866.7759.0160.55669,78860.55
11/03/202663.4269.8563.2067.96391,32967.96
11/02/202665.9368.9762.8663.18229,15863.18
10/30/202667.8169.6964.7166.26471,19266.26
10/29/202669.0070.6067.5069.30290,05869.30
10/28/202667.2269.3366.2869.26233,08669.26
10/27/202665.4167.7265.4167.17249,45467.17
10/26/202662.2066.9561.1065.23416,04565.23
10/23/202663.6765.1361.6362.28287,42962.28
10/22/202666.8966.8963.4364.03276,45764.03
10/21/202666.1068.0065.0666.72363,09266.72
10/20/202663.0066.4663.0065.62664,21165.62
10/19/202662.5163.7160.5563.39376,46763.39
10/16/202664.9864.9860.0562.81794,19962.81
10/15/202665.9466.2560.4865.59805,84565.59
10/14/202673.9576.3066.2767.33475,14567.33
10/13/202674.1276.1572.0975.59429,77575.59
10/12/202679.0079.0075.0275.71288,96275.71
10/09/202679.4180.0078.1079.15253,47379.15
10/08/202681.9781.9978.9279.39363,64179.39
10/07/202681.7383.0080.7582.54170,04382.54
10/06/202683.3984.0182.1983.08269,67883.08
10/05/202682.2484.5082.2283.32271,85483.32
10/02/202682.7384.3581.8482.72299,93082.72
10/01/202680.3783.4679.8683.06360,75283.06
9/30/202681.5083.4880.0080.33419,84780.33
9/29/202681.7283.3780.6981.40357,00281.40
9/28/202681.3582.7479.9481.82369,66981.82
9/25/202684.6984.8879.5981.98537,85081.98
9/24/202685.1686.2583.9284.69381,48084.69
9/23/202686.4189.3685.3586.64557,68286.64
9/22/202685.0086.6584.7086.411,081,96186.41
9/21/202684.1386.9081.4385.891,191,14085.89
9/18/202685.3885.5082.9984.743,880,08184.74
9/17/202683.0085.9082.7084.851,138,84284.85
9/16/202680.8484.5780.5083.431,059,90283.43
9/15/202679.0284.0677.1081.65503,40481.65
9/14/202683.0084.2779.5379.86462,67979.86
9/11/202680.0084.8479.3483.39499,44883.39
9/10/202677.0681.5076.0079.88654,33979.88
9/09/202681.7684.5376.0076.26548,41576.26
9/08/202676.0085.0075.2581.961,109,54181.96
9/04/202675.0076.2974.0076.17292,45376.17
9/03/202672.0077.2770.3175.40521,20475.40
9/02/202671.6273.1971.0072.37290,88572.37
9/01/202671.0072.8668.5072.15300,12472.15
8/31/202670.1172.0867.5071.82502,73271.82
8/28/202671.9074.3071.0771.31422,91571.31
8/27/202670.0072.3069.1072.02448,42672.02
8/26/202669.9271.2569.0070.63662,67970.63
8/25/202669.0070.2568.5470.00642,38470.00
8/24/202668.7370.2568.3469.55617,76369.55
8/21/202668.4169.7567.8068.73515,36368.73
8/20/202665.6069.7365.4068.77516,83068.77
8/19/202664.0068.1862.1167.301,045,31267.30
8/18/202666.0066.0063.6365.50479,17065.50
8/17/202665.0066.8464.0066.66588,23266.66
8/14/202664.4167.1864.0265.15633,40565.15
8/13/202663.1267.5062.4766.00782,03266.00
8/12/202659.0065.2557.8864.911,129,89664.91
8/11/202658.1460.7554.1959.10676,19359.10
8/10/202661.1064.7758.9059.40669,23359.40
8/07/202657.1164.0057.0063.12768,47263.12
8/06/202653.3460.7653.1158.65942,18958.65
8/05/202658.1060.9257.3359.201,739,14659.20