Ionic Digital Stock Price History
NASDAQ: IONDFinanceFinance: Consumer ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IOND price history at a glance
The price history for Ionic Digital (IOND) on this page begins on July 27, 2026, when the stock closed at $70.01; it most recently closed at $79.15 on October 5, 2026. The highest price in this record is $89.36, reached on September 21, 2026; the latest close is 11.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $89.36
- Date of high
- Sep 21, 2026
- Low since 2026
- $50.00
- Date of low
- Jul 27, 2026
- 52-week high
- $89.36
- 52-week low
- $50.00
- Last close
- $79.15
IOND returns
1 week
-4.32%
1 month
+3.79%
IOND price return, excluding dividends.
IOND daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.45 | 80.00 | 78.10 | 79.15 | -0.30% | |
| 81.97 | 81.99 | 78.92 | 79.39 | -3.82% | |
| 81.73 | 83.00 | 80.75 | 82.54 | -0.65% | |
| 83.39 | 84.01 | 82.19 | 83.08 | -0.29% | |
| 82.24 | 84.50 | 82.22 | 83.32 | +0.73% | |
| 82.73 | 84.35 | 81.85 | 82.72 | -0.41% | |
| 80.37 | 83.46 | 79.86 | 83.06 | +3.40% | |
| 81.50 | 83.48 | 80.00 | 80.33 | -1.31% | |
| 81.72 | 83.37 | 80.70 | 81.40 | -0.51% | |
| 81.35 | 82.74 | 79.94 | 81.82 | -0.20% | |
| 84.69 | 84.88 | 79.59 | 81.98 | -3.20% | |
| 85.16 | 86.25 | 83.92 | 84.69 | -2.25% | |
| 86.41 | 89.36 | 85.35 | 86.64 | +0.27% | |
| 85.00 | 86.66 | 84.70 | 86.41 | +0.61% | |
| 84.13 | 86.90 | 81.43 | 85.89 | +1.36% | |
| 85.38 | 85.50 | 82.99 | 84.74 | -0.13% | |
| 83.00 | 85.90 | 82.70 | 84.85 | +1.70% | |
| 80.84 | 84.57 | 80.50 | 83.43 | +2.18% | |
| 79.02 | 84.06 | 77.10 | 81.65 | +2.24% | |
| 83.00 | 84.27 | 79.53 | 79.86 | -4.23% | |
| 80.00 | 84.84 | 79.34 | 83.39 | +4.39% | |
| 77.06 | 81.50 | 76.00 | 79.88 | +4.75% | |
| 81.77 | 84.53 | 76.00 | 76.26 | -6.95% | |
| 76.00 | 85.00 | 75.25 | 81.96 | +7.60% | |
| 75.00 | 76.29 | 74.00 | 76.17 | +1.02% | |
| 72.00 | 77.27 | 70.31 | 75.40 | +4.19% | |
| 71.62 | 73.19 | 71.00 | 72.37 | +0.30% | |
| 71.00 | 72.86 | 68.50 | 72.15 | +0.46% | |
| 70.11 | 72.08 | 67.50 | 71.82 | +0.72% | |
| 71.90 | 74.30 | 71.07 | 71.31 | -0.99% | |
| 70.00 | 72.30 | 69.10 | 72.02 | +1.97% | |
| 69.92 | 71.25 | 69.00 | 70.63 | +0.90% | |
| 69.00 | 70.25 | 68.54 | 70.00 | +0.65% | |
| 68.73 | 70.25 | 68.34 | 69.55 | +1.19% | |
| 68.41 | 69.75 | 67.80 | 68.73 | -0.06% | |
| 65.60 | 69.73 | 65.40 | 68.77 | +2.18% | |
| 64.00 | 68.18 | 62.11 | 67.30 | +2.75% | |
| 66.00 | 66.00 | 63.64 | 65.50 | -1.74% | |
| 65.00 | 66.85 | 64.00 | 66.66 | +2.32% | |
| 64.41 | 67.18 | 64.02 | 65.15 | -1.29% | |
| 63.12 | 67.50 | 62.47 | 66.00 | +1.68% | |
| 59.00 | 65.25 | 57.88 | 64.91 | +9.83% | |
| 58.14 | 60.75 | 54.19 | 59.10 | -0.51% | |
| 61.10 | 64.77 | 58.90 | 59.40 | -5.89% | |
| 57.11 | 64.00 | 57.00 | 63.12 | +7.62% | |
| 53.34 | 60.76 | 53.11 | 58.65 | -0.93% | |
| 58.10 | 60.92 | 57.33 | 59.20 | -3.65% | |
| 68.02 | 69.90 | 60.06 | 61.44 | -11.01% | |
| 68.01 | 70.90 | 67.10 | 69.04 | -1.39% | |
| 67.62 | 70.53 | 65.28 | 70.01 | +0.09% | |
| 63.38 | 71.90 | 63.01 | 69.95 | +2.87% | |
| 54.70 | 68.00 | 53.00 | 68.00 | +8.11% | |
| 50.00 | 62.90 | 50.00 | 62.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IOND chart for longer ranges.