-
5 DAY PERFORMANCE
+84.62% -
1 MONTH PERFORMANCE
-50.00% -
3 MONTH PERFORMANCE
-77.46% -
6 MONTH PERFORMANCE
-94.00% -
YEAR-TO-DATE PERFORMANCE
-96.98% -
1 YEAR PERFORMANCE
-97.25%
Ideanomics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.04 | $0.06 (50%) | $0.40 | $0.03 | 47,054 | $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 |
| 09/25/2024 | $0.08 | $0.07 (-12.5%) | $0.18 | $0.04 | 7,737 | $838,969 |
| 09/24/2024 | $0.04 | $0.08 (128.57%) | $0.20 | $0.04 | 45,838 | $958,821 |
| 09/23/2024 | $0.10 | $0.19 (90%) | $0.20 | $0.04 | 15,517 | $2.28 M |
| 09/20/2024 | $0.13 | $0.12 (-7.69%) | $0.13 | $0.11 | 3,183 | $1.44 M |
| 09/19/2024 | $0.00 | $0.18 (7100%) | $0.18 | $0.00 | 43,711 | $2.16 M |
| 09/18/2024 | $0.00 | $0.10 (4900%) | $0.18 | $0.00 | 18,103 | $1.20 M |
| 09/17/2024 | $0.05 | $0.19 (280%) | $0.20 | $0.04 | 25,505 | $2.28 M |
| 09/16/2024 | $0.05 | $0.08 (60%) | $0.19 | $0.04 | 4,386 | $958,821 |
| 09/13/2024 | $0.05 | $0.20 (300%) | $0.20 | $0.02 | 20,366 | $2.40 M |
| 09/12/2024 | $0.00 | $0.10 (4900%) | $0.20 | $0.00 | 4,098 | $1.20 M |
| 09/11/2024 | $0.11 | $0.16 (45.45%) | $0.16 | $0.11 | 3,329 | $1.92 M |
| 09/10/2024 | $0.13 | $0.13 (0%) | $0.25 | $0.00 | 14,881 | $1.56 M |
| 09/09/2024 | $0.00 | $0.13 (6400%) | $0.15 | $0.00 | 9,691 | $1.56 M |
| 09/06/2024 | $0.15 | $0.26 (73.33%) | $0.26 | $0.10 | 3,642 | $3.12 M |
| 09/05/2024 | $0.20 | $0.26 (30%) | $0.26 | $0.14 | 12,932 | $3.12 M |
| 09/04/2024 | $0.20 | $0.28 (40%) | $0.28 | $0.10 | 48,415 | $3.36 M |
| 09/03/2024 | $0.20 | $0.27 (35%) | $0.28 | $0.20 | 10,707 | $3.24 M |
| 09/02/2024 | $0.21 | $0.21 (-2.38%) | $0.21 | $0.21 | 18,877 | $2.46 M |
| 08/30/2024 | $0.20 | $0.21 (2.5%) | $0.28 | $0.20 | 22,081 | $2.46 M |
| 08/29/2024 | $0.20 | $0.21 (5%) | $0.29 | $0.20 | 5,970 | $2.52 M |
| 08/28/2024 | $0.20 | $0.30 (50%) | $0.32 | $0.20 | 6,395 | $3.60 M |
| 08/27/2024 | $0.22 | $0.21 (-4.39%) | $0.32 | $0.20 | 4,632 | $2.52 M |
| 08/26/2024 | $0.26 | $0.20 (-23.63%) | $0.26 | $0.20 | 6,681 | $2.40 M |
| 08/23/2024 | $0.27 | $0.32 (18.52%) | $0.32 | $0.26 | 11,102 | $3.84 M |
| 08/22/2024 | $0.25 | $0.32 (30.61%) | $0.33 | $0.25 | 15,095 | $3.84 M |
| 08/21/2024 | $0.24 | $0.26 (8.33%) | $0.37 | $0.24 | 4,559 | $3.12 M |
| 08/20/2024 | $0.23 | $0.25 (5.38%) | $0.39 | $0.23 | 13,854 | $2.94 M |
| 08/19/2024 | $0.26 | $0.23 (-10.98%) | $0.34 | $0.23 | 27,736 | $2.79 M |