stockNASDAQ: IOND • 6 Months Updates
Ionic Digital Inc. (IOND) 6 Months
Showing Closing Date Range from May 1 to Oct 28, 2026.
Price & Performance Trajectory
Ionic Digital Inc.NASDAQ: IOND
Latest Close
$67.17
6 Months Updates Trajectory
Showing Closing Date Range from May 1 to Oct 28, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesIOND session performance
✓ Latest Close USD
$67.17
Latest session close
+$4.27vs period start
Period Return % % GAIN
+6.79%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$89.36 / $50
Period range envelope
$39.36channel spread
Total Volume SHARES
45.38M
Period turnover
Avg: 744.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(61 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 27, 2026 | $67.17 | +2.97% | $67.72 | $65.41 | 249.4K |
| Oct 26, 2026 | $65.23 | +4.74% | $66.93 | $61.10 | 416.0K |
| Oct 23, 2026 | $62.28 | -2.73% | $65.00 | $61.64 | 287.4K |
| Oct 22, 2026 | $64.03 | -4.03% | $66.89 | $63.43 | 276.4K |
| Oct 21, 2026 | $66.72 | +1.68% | $68.00 | $65.12 | 362.9K |
| Oct 20, 2026 | $65.62 | +3.52% | $66.46 | $63.00 | 664.2K |
| Oct 19, 2026 | $63.39 | +0.92% | $63.62 | $60.55 | 376.5K |
| Oct 16, 2026 | $62.81 | -4.24% | $64.98 | $60.05 | 794.0K |
| Oct 15, 2026 | $65.59 | -2.58% | $66.26 | $60.50 | 804.7K |
| Oct 14, 2026 | $67.33 | -10.93% | $76.30 | $66.27 | 475.1K |
| Oct 13, 2026 | $75.59 | -0.16% | $76.15 | $72.10 | 429.8K |
| Oct 12, 2026 | $75.71 | -4.35% | $79.00 | $75.02 | 288.9K |
| 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 |
Page 1 of 5