5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Ideanomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.01 | $0.01 (0%) | $0.06 | $0.01 | 74,774 | $68,316 |
| 12/23/2024 | $0.01 | $0.01 (0%) | $0.07 | $0.01 | 43,530 | $68,316 |
| 12/20/2024 | $0.00 | $0.01 (138.1%) | $0.05 | $0.00 | 118,917 | $59,926 |
| 12/19/2024 | $0.01 | $0.01 (89.09%) | $0.05 | $0.00 | 14,803 | $124,647 |
| 12/18/2024 | $0.00 | $0.01 (37.5%) | $0.08 | $0.00 | 32,227 | $65,919 |
| 12/17/2024 | $0.01 | $0.00 (-58.75%) | $0.10 | $0.00 | 24,156 | $39,551 |
| 12/16/2024 | $0.00 | $0.00 (5%) | $0.10 | $0.00 | 205,036 | $25,169 |
| 12/13/2024 | $0.01 | $0.00 (-66.67%) | $0.02 | $0.00 | 12,031 | $23,971 |
| 12/12/2024 | $0.01 | $0.01 (11.11%) | $0.01 | $0.00 | 24,012 | $119,853 |
| 12/11/2024 | $0.01 | $0.01 (-40%) | $0.01 | $0.00 | 81,948 | $64,720 |
| 12/10/2024 | $0.01 | $0.01 (-9.09%) | $0.01 | $0.00 | 47,401 | $107,867 |
| 12/09/2024 | $0.03 | $0.01 (-60.4%) | $0.10 | $0.01 | 776,750 | $118,654 |
| 12/06/2024 | $0.07 | $0.02 (-71.14%) | $0.08 | $0.02 | 110,651 | $242,102 |
| 12/05/2024 | $0.20 | $0.07 (-65%) | $0.25 | $0.05 | 1.15 M | $838,969 |
| 12/04/2024 | $0.06 | $0.27 (350%) | $0.29 | $0.06 | 25,161 | $3.24 M |
| 12/03/2024 | $0.05 | $0.20 (300%) | $0.29 | $0.05 | 13,411 | $2.40 M |
| 12/02/2024 | $0.15 | $0.30 (100%) | $0.35 | $0.04 | 33,941 | $3.60 M |
| 11/29/2024 | $0.11 | $0.22 (100%) | $0.39 | $0.05 | 5,564 | $2.64 M |
| 11/28/2024 | $0.19 | $0.20 (5.32%) | $0.20 | $0.19 | 4,570 | $2.40 M |
| 11/27/2024 | $0.19 | $0.20 (5.32%) | $0.24 | $0.19 | 16,666 | $2.40 M |
| 11/26/2024 | $0.18 | $0.25 (38.5%) | $0.39 | $0.18 | 9,247 | $3.00 M |
| 11/25/2024 | $0.10 | $0.20 (100%) | $0.32 | $0.10 | 19,308 | $2.40 M |
| 11/22/2024 | $0.05 | $0.20 (300%) | $0.29 | $0.04 | 21,566 | $2.40 M |
| 11/21/2024 | $0.10 | $0.25 (150%) | $0.40 | $0.10 | 38,757 | $3.00 M |
| 11/20/2024 | $0.08 | $0.14 (75%) | $0.26 | $0.04 | 68,178 | $1.68 M |
| 11/19/2024 | $0.05 | $0.10 (100%) | $0.20 | $0.05 | 9,996 | $1.20 M |
| 11/18/2024 | $0.04 | $0.06 (50%) | $0.40 | $0.03 | 47,055 | $719,116 |
| 11/15/2024 | $0.04 | $0.10 (150%) | $0.20 | $0.03 | 10,344 | $1.20 M |
| 11/14/2024 | $0.04 | $0.03 (-25%) | $0.20 | $0.02 | 7,334 | $359,558 |
| 11/13/2024 | $0.05 | $0.03 (-35%) | $0.20 | $0.03 | 20,300 | $389,521 |
| 11/12/2024 | $0.02 | $0.08 (300%) | $0.26 | $0.02 | 11,844 | $958,821 |
| 11/11/2024 | $0.04 | $0.08 (100%) | $0.20 | $0.04 | 9,171 | $958,821 |
| 11/08/2024 | $0.10 | $0.10 (0%) | $0.27 | $0.08 | 8,525 | $1.20 M |
| 11/07/2024 | $0.03 | $0.08 (166.67%) | $0.19 | $0.03 | 7,645 | $958,821 |
| 11/06/2024 | $0.02 | $0.08 (300%) | $0.08 | $0.02 | 4,651 | $958,821 |
| 11/05/2024 | $0.10 | $0.11 (10%) | $0.30 | $0.02 | 6,210 | $1.32 M |
| 11/04/2024 | $0.10 | $0.11 (10%) | $0.11 | $0.10 | 2,169 | $1.32 M |
| 11/01/2024 | $0.10 | $0.08 (-20%) | $0.34 | $0.08 | 4,913 | $958,821 |
| 10/31/2024 | $0.00 | $0.10 (8233.33%) | $0.10 | $0.00 | 3,010 | $1.20 M |
| 10/30/2024 | $0.07 | $0.15 (114.29%) | $0.20 | $0.07 | 2,535 | $1.80 M |
| 10/29/2024 | $0.20 | $0.08 (-60%) | $0.25 | $0.05 | 131,224 | $958,821 |
| 10/28/2024 | $0.05 | $0.20 (300%) | $0.35 | $0.05 | 7,372 | $2.40 M |
| 10/25/2024 | $0.25 | $0.42 (68%) | $0.42 | $0.20 | 12,500 | $5.03 M |
| 10/24/2024 | $0.12 | $0.29 (137.5%) | $0.40 | $0.12 | 33,967 | $3.42 M |
| 10/23/2024 | $0.00 | $0.12 (2566.67%) | $0.32 | $0.00 | 4,449 | $1.44 M |
| 10/22/2024 | $0.17 | $0.20 (17.58%) | $0.32 | $0.11 | 25,757 | $2.40 M |
| 10/21/2024 | $0.18 | $0.14 (-22.22%) | $0.27 | $0.12 | 15,875 | $1.68 M |
| 10/18/2024 | $0.10 | $0.12 (20%) | $0.25 | $0.00 | 10,809 | $1.44 M |
| 10/17/2024 | $0.00 | $0.10 (4445.45%) | $0.14 | $0.00 | 36,250 | $1.20 M |
| 10/16/2024 | $0.08 | $0.20 (150%) | $0.27 | $0.08 | 23,943 | $2.40 M |
| 10/15/2024 | $0.12 | $0.27 (125%) | $0.27 | $0.12 | 42,697 | $3.24 M |
| 10/14/2024 | $0.00 | $0.25 (20725%) | $0.25 | $0.00 | 152,463 | $3.00 M |
| 10/11/2024 | $0.00 | $0.20 (4900%) | $0.20 | $0.00 | 24,007 | $2.40 M |
| 10/10/2024 | $0.15 | $0.12 (-20%) | $0.20 | $0.10 | 42,721 | $1.44 M |
| 10/09/2024 | $0.10 | $0.14 (40%) | $0.18 | $0.09 | 17,492 | $1.68 M |
| 10/08/2024 | $0.08 | $0.08 (0%) | $0.17 | $0.08 | 2,475 | $958,821 |
| 10/07/2024 | $0.04 | $0.10 (185.71%) | $0.11 | $0.04 | 4,100 | $1.20 M |
| 10/04/2024 | $0.04 | $0.04 (0%) | $0.17 | $0.04 | 11,962 | $419,484 |
| 10/03/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 2,732 | $838,969 |
| 10/02/2024 | $0.04 | $0.08 (128.57%) | $0.10 | $0.04 | 3,312 | $958,821 |
| 10/01/2024 | $0.04 | $0.10 (185.71%) | $0.13 | $0.04 | 2,821 | $1.20 M |
| 09/30/2024 | $0.04 | $0.18 (414.29%) | $0.18 | $0.04 | 8,346 | $2.16 M |
| 09/27/2024 | $0.04 | $0.07 (113.86%) | $0.18 | $0.04 | 3,242 | $897,097 |
| 09/26/2024 | $0.18 | $0.10 (-44.44%) | $0.18 | $0.06 | 23,001 | $1.20 M |