5 DAY PERFORMANCE
+6.39%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-5.28%
Ionic Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $67.81 | $66.24 (-2.32%) | $69.69 | $64.77 | 428.81 K | $2.56 B |
| 10/29/2026 | $69.00 | $69.30 (0.43%) | $70.60 | $67.51 | 290.06 K | $2.59 B |
| 10/28/2026 | $67.22 | $69.26 (3.03%) | $69.33 | $66.28 | 233.10 K | $2.59 B |
| 10/27/2026 | $65.41 | $67.17 (2.69%) | $67.72 | $65.41 | 249.46 K | $2.51 B |
| 10/26/2026 | $62.20 | $65.23 (4.87%) | $66.95 | $61.10 | 416.05 K | $2.44 B |
| 10/23/2026 | $63.67 | $62.28 (-2.18%) | $65.13 | $61.64 | 287.43 K | $2.33 B |
| 10/22/2026 | $66.89 | $64.03 (-4.28%) | $66.89 | $63.43 | 276.50 K | $2.39 B |
| 10/21/2026 | $66.10 | $66.72 (0.94%) | $68.00 | $65.06 | 363.09 K | $2.49 B |
| 10/20/2026 | $63.00 | $65.62 (4.16%) | $66.46 | $63.00 | 664.21 K | $2.45 B |
| 10/19/2026 | $62.51 | $63.39 (1.41%) | $63.71 | $60.55 | 376.50 K | $2.37 B |
| 10/16/2026 | $64.98 | $62.81 (-3.34%) | $64.98 | $60.05 | 794.20 K | $2.35 B |
| 10/15/2026 | $65.94 | $65.59 (-0.53%) | $66.26 | $60.48 | 805.85 K | $2.45 B |
| 10/14/2026 | $74.51 | $67.33 (-9.64%) | $76.30 | $66.27 | 475.15 K | $2.52 B |
| 10/13/2026 | $74.12 | $75.59 (1.98%) | $76.15 | $72.10 | 429.80 K | $2.83 B |
| 10/12/2026 | $79.00 | $75.71 (-4.16%) | $79.00 | $75.02 | 288.96 K | $2.83 B |
| 10/09/2026 | $79.41 | $79.15 (-0.33%) | $80.00 | $78.10 | 253.50 K | $2.96 B |
| 10/08/2026 | $81.97 | $79.39 (-3.15%) | $81.99 | $78.92 | 363.66 K | $2.97 B |
| 10/07/2026 | $81.73 | $82.54 (0.99%) | $83.00 | $80.75 | 170.04 K | $3.08 B |
| 10/06/2026 | $83.39 | $83.08 (-0.37%) | $84.01 | $82.19 | 269.70 K | $3.11 B |
| 10/05/2026 | $82.24 | $83.32 (1.31%) | $84.50 | $82.22 | 272.35 K | $3.11 B |
| 10/02/2026 | $82.73 | $82.72 (-0.01%) | $84.35 | $81.85 | 299.93 K | $3.09 B |
| 10/01/2026 | $80.37 | $83.06 (3.35%) | $83.46 | $79.86 | 360.80 K | $3.10 B |
| 09/30/2026 | $81.50 | $80.33 (-1.44%) | $83.48 | $80.00 | 419.85 K | $3.00 B |
| 09/29/2026 | $81.72 | $81.40 (-0.39%) | $83.37 | $80.69 | 357.56 K | $3.04 B |
| 09/28/2026 | $81.35 | $81.82 (0.58%) | $82.74 | $79.94 | 369.67 K | $3.06 B |
| 09/25/2026 | $84.69 | $81.98 (-3.2%) | $84.88 | $79.59 | 537.85 K | $3.06 B |
| 09/24/2026 | $85.16 | $84.69 (-0.55%) | $86.25 | $83.92 | 381.50 K | $3.17 B |
| 09/23/2026 | $86.41 | $86.64 (0.27%) | $89.36 | $85.35 | 557.68 K | $3.24 B |
| 09/22/2026 | $85.00 | $86.41 (1.66%) | $86.66 | $84.70 | 1.08 M | $3.23 B |
| 09/21/2026 | $84.13 | $85.89 (2.09%) | $86.90 | $81.43 | 1.19 M | $3.21 B |
| 09/18/2026 | $85.38 | $84.74 (-0.75%) | $85.50 | $82.99 | 3.88 M | $3.17 B |
| 09/17/2026 | $83.00 | $84.85 (2.23%) | $85.90 | $82.70 | 1.14 M | $3.17 B |
| 09/16/2026 | $80.84 | $83.43 (3.2%) | $84.57 | $80.50 | 1.06 M | $3.12 B |
| 09/15/2026 | $79.02 | $81.65 (3.33%) | $84.06 | $77.10 | 503.41 K | $3.05 B |
| 09/14/2026 | $83.00 | $79.86 (-3.78%) | $84.27 | $79.53 | 462.73 K | $2.98 B |
| 09/11/2026 | $80.00 | $83.39 (4.24%) | $84.84 | $79.34 | 499.45 K | $3.12 B |
| 09/10/2026 | $77.06 | $79.88 (3.66%) | $81.50 | $76.00 | 654.48 K | $2.99 B |
| 09/09/2026 | $81.77 | $76.26 (-6.74%) | $84.53 | $76.00 | 549.42 K | $2.85 B |
| 09/08/2026 | $76.00 | $81.96 (7.84%) | $85.00 | $75.25 | 1.11 M | $3.06 B |
| 09/04/2026 | $75.00 | $76.17 (1.56%) | $76.29 | $74.00 | 292.45 K | $2.85 B |
| 09/03/2026 | $72.00 | $75.40 (4.72%) | $77.27 | $70.31 | 521.22 K | $2.82 B |
| 09/02/2026 | $71.62 | $72.37 (1.05%) | $73.19 | $71.00 | 290.90 K | $2.70 B |
| 09/01/2026 | $71.00 | $72.15 (1.62%) | $72.86 | $68.50 | 300.13 K | $2.70 B |
| 08/31/2026 | $70.11 | $71.82 (2.44%) | $72.08 | $67.50 | 502.73 K | $2.68 B |
| 08/28/2026 | $71.90 | $71.31 (-0.82%) | $74.30 | $71.07 | 422.91 K | $2.67 B |
| 08/27/2026 | $70.00 | $72.02 (2.89%) | $72.30 | $69.10 | 448.43 K | $2.69 B |
| 08/26/2026 | $69.92 | $70.63 (1.02%) | $71.25 | $69.00 | 662.68 K | $2.64 B |
| 08/25/2026 | $69.00 | $70.00 (1.45%) | $70.25 | $68.54 | 642.40 K | $2.62 B |
| 08/24/2026 | $68.73 | $69.55 (1.19%) | $70.25 | $68.34 | 617.76 K | $2.60 B |
| 08/21/2026 | $68.41 | $68.73 (0.47%) | $69.75 | $67.80 | 515.36 K | $2.57 B |
| 08/20/2026 | $65.60 | $68.77 (4.83%) | $69.73 | $65.40 | 516.84 K | $2.57 B |
| 08/19/2026 | $64.00 | $67.30 (5.16%) | $68.18 | $62.11 | 1.05 M | $2.52 B |
| 08/18/2026 | $66.00 | $65.50 (-0.76%) | $66.00 | $63.64 | 479.20 K | $2.45 B |
| 08/17/2026 | $65.00 | $66.66 (2.55%) | $66.85 | $64.00 | 588.23 K | $2.49 B |
| 08/14/2026 | $64.41 | $65.15 (1.15%) | $67.18 | $64.02 | 633.41 K | $2.44 B |
| 08/13/2026 | $63.12 | $66.00 (4.56%) | $67.50 | $62.47 | 782.23 K | $2.47 B |
| 08/12/2026 | $59.00 | $64.91 (10.02%) | $65.25 | $57.88 | 1.13 M | $2.43 B |
| 08/11/2026 | $58.14 | $59.10 (1.65%) | $60.75 | $54.19 | 676.20 K | $2.21 B |
| 08/10/2026 | $61.10 | $59.40 (-2.78%) | $64.77 | $58.90 | 669.36 K | $2.22 B |
| 08/07/2026 | $57.11 | $63.12 (10.52%) | $64.00 | $57.00 | 768.47 K | $2.36 B |
| 08/06/2026 | $53.34 | $58.65 (9.96%) | $60.76 | $53.11 | 942.90 K | $2.19 B |
| 08/05/2026 | $58.10 | $59.20 (1.89%) | $60.92 | $57.33 | 1.74 M | $2.21 B |
| 08/04/2026 | $68.02 | $61.44 (-9.67%) | $69.90 | $60.06 | 2.07 M | $2.30 B |
| 08/03/2026 | $68.01 | $69.04 (1.51%) | $70.90 | $67.10 | 1.89 M | $2.58 B |
| 07/31/2026 | $67.62 | $70.01 (3.53%) | $70.53 | $65.28 | 1.24 M | $2.62 B |
| 07/30/2026 | $63.38 | $69.95 (10.37%) | $71.90 | $63.01 | 1.55 M | $2.61 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
