stockNASDAQ: IOND • 28 Days Updates
Ionic Digital Inc. (IOND)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Price & Performance Trajectory
Ionic Digital Inc.NASDAQ: IOND
Latest Close
$79.15
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIOND session performance
✓ Latest Close USD
$79.15
Latest session close
$-4.24vs period start
Period Return % % GAIN
-5.08%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$89.36 / $77.1
Period range envelope
$12.26channel spread
Total Volume SHARES
12.75M
Period turnover
Avg: 750.2K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $79.15 | -0.30% | $80.00 | $78.10 | 253.5K |
| Oct 08, 2026 | $79.39 | -3.82% | $81.99 | $78.92 | 340.6K |
| Oct 07, 2026 | $82.54 | -0.65% | $83.00 | $80.78 | 158.7K |
| Oct 06, 2026 | $83.08 | -0.29% | $84.01 | $82.23 | 265.3K |
| Oct 05, 2026 | $83.32 | +0.73% | $84.50 | $82.22 | 270.3K |
| Oct 02, 2026 | $82.72 | -0.41% | $84.35 | $81.85 | 299.8K |
| Sep 25, 2026 | $80.42 | -5.04% | $84.84 | $79.59 | 409.4K |
| Sep 24, 2026 | $84.69 | -2.25% | $86.25 | $83.92 | 381.5K |
| Sep 23, 2026 | $86.64 | +0.27% | $89.36 | $85.35 | 557.3K |
| Sep 22, 2026 | $86.41 | +0.61% | $86.66 | $84.70 | 1.08M |
| Sep 21, 2026 | $85.89 | +1.36% | $86.90 | $81.43 | 1.19M |
| Sep 18, 2026 | $84.74 | -0.13% | $85.50 | $82.99 | 3.88M |
| Sep 17, 2026 | $84.85 | +1.70% | $85.90 | $82.70 | 1.14M |
| Sep 16, 2026 | $83.43 | +2.18% | $84.57 | $80.50 | 1.06M |
| Sep 15, 2026 | $81.65 | +2.24% | $84.06 | $77.10 | 503.4K |
Page 1 of 2