Skip to main content
I-ON Digital Corp. (IONI)
OTCMKTS · Delayed Price · Currency is USD
0.475
-0.025 (-5.00%)
Mar 5, 2026, 4:00 PM EST

I-ON Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.470.480.470.480.48-5.00%4,100
Mar 4, 20260.550.550.500.500.50-9.09%9,283
Mar 3, 20260.550.550.550.550.5524.97%1,000
Mar 2, 20260.500.550.440.440.44-11.82%8,527
Feb 27, 20260.450.500.450.500.5020.38%16,600
Feb 26, 20260.450.450.410.410.41-13.17%55,067
Feb 25, 20260.480.500.480.480.48-6.37%10,427
Feb 24, 20260.520.530.490.510.51-1.92%8,537
Feb 23, 20260.520.570.520.520.52-1.89%27,314
Feb 20, 20260.550.570.530.530.53-3.64%20,016
Feb 19, 20260.550.550.550.550.55-200
Feb 17, 20260.550.550.550.550.55-844
Feb 13, 20260.550.550.550.550.55-3.51%1,190
Feb 12, 20260.560.570.490.570.570.88%6,651
Feb 11, 20260.560.570.560.570.572.26%5,000
Feb 10, 20260.550.550.550.550.55-2.21%1,333
Feb 9, 20260.550.570.550.570.574.63%13,673
Feb 6, 20260.550.550.540.540.54-1.82%8,313
Feb 5, 20260.550.600.550.550.55-4.15%14,904
Feb 4, 20260.530.580.530.570.576.06%4,200
Feb 2, 20260.650.650.530.540.54-15.19%8,398
Jan 30, 20260.580.650.580.640.648.12%9,100
Jan 29, 20260.600.600.590.590.59-3.59%2,850
Jan 28, 20260.620.620.580.610.61-3.21%1,721
Jan 27, 20260.590.630.580.630.638.09%3,775
Jan 26, 20260.590.590.560.590.586.36%13,500
Jan 22, 20260.530.550.530.550.557.84%8,000
Jan 21, 20260.550.550.500.510.51-8.93%22,208
Jan 20, 20260.560.560.540.560.560.30%8,790
Jan 16, 20260.550.560.550.560.561.49%8,392
Jan 15, 20260.560.560.550.550.55-3.32%2,915
Jan 14, 20260.570.570.550.570.573.45%29,231
Jan 13, 20260.570.570.550.550.55-3.51%6,234
Jan 12, 20260.630.630.550.570.57-9.84%144,952
Jan 9, 20260.640.640.580.630.63-1.37%23,466
Jan 8, 20260.670.670.640.640.64-0.05%3,200
Jan 7, 20260.650.650.570.640.64-1.35%60,827
Jan 6, 20260.650.680.650.650.65-0.02%9,541
Jan 5, 20260.650.680.650.650.65-5.77%1,518
Jan 2, 20260.680.700.680.690.691.46%12,452
Dec 31, 20250.700.750.680.680.680.01%4,100
Dec 30, 20250.690.720.680.680.68-8.11%2,510
Dec 29, 20250.700.740.650.740.745.71%14,766
Dec 26, 20250.750.750.700.700.70-14,500
Dec 24, 20250.750.750.700.700.702.94%16,451
Dec 23, 20250.750.750.660.680.68-10.76%23,094
Dec 22, 20250.780.790.760.760.76-3.24%2,897
Dec 19, 20250.780.790.750.790.790.96%12,999
Dec 18, 20250.780.790.760.780.78-2.50%5,570
Dec 17, 20250.750.800.750.800.80-3,200
Dec 16, 20250.890.890.790.800.80-1.23%1,500
Dec 15, 20250.760.860.750.810.816.58%26,549
Dec 12, 20250.720.760.700.760.765.56%26,420
Dec 11, 20250.690.730.660.720.72-1.23%67,755
Dec 10, 20250.660.760.660.730.73-7.33%1,827
Dec 9, 20250.700.790.680.790.7910.80%2,515
Dec 8, 20250.720.760.680.710.71-5.59%1,975
Dec 5, 20250.750.800.660.750.75-4.14%25,653
Dec 4, 20250.840.850.780.780.78-1.94%660
Dec 3, 20250.810.810.770.800.8022.08%2,950
Dec 2, 20250.690.750.660.660.66-2.19%11,900
Dec 1, 20250.720.720.600.670.67-12.13%28,300
Nov 28, 20250.760.760.760.760.766.79%568
Nov 25, 20250.720.720.710.710.71-10.75%700
Nov 24, 20250.860.870.710.800.80-20,615
Nov 21, 20250.780.800.750.800.80-6.17%7,097
Nov 20, 20250.870.870.710.850.85-2.01%6,760
Nov 19, 20250.810.870.790.870.874.83%8,290
Nov 18, 20250.850.850.830.830.83-3.23%1,595
Nov 17, 20250.850.860.840.860.861.49%1,573
Nov 14, 20250.840.850.840.850.850.13%6,220
Nov 13, 20250.840.840.840.840.84-1.86%250
Nov 12, 20250.850.860.850.860.86-6,876
Nov 11, 20250.860.860.850.860.860.58%8,400
Nov 10, 20250.850.870.850.860.86-0.58%9,003
Nov 7, 20250.870.870.850.860.86-6.52%4,690
Nov 6, 20250.850.950.810.920.928.24%8,418
Nov 5, 20250.850.850.850.850.85-410
Nov 4, 20250.910.910.850.850.85-9.57%350
Nov 3, 20250.930.940.930.940.94-1.05%15,160
Oct 31, 20250.860.950.860.950.955.56%5,993
Oct 30, 20250.910.950.860.900.90-1.10%15,398
Oct 29, 20250.910.950.810.910.9112.35%23,029
Oct 28, 20250.820.820.810.810.81-10,000
Oct 27, 20250.890.890.810.810.81-10.99%1,828
Oct 24, 20250.880.920.880.910.913.41%5,800
Oct 23, 20250.880.900.880.880.887.19%5,960
Oct 22, 20250.800.880.800.820.82-0.85%6,141
Oct 21, 20250.950.950.830.830.83-2.59%25,631
Oct 20, 20250.830.850.830.850.851.78%15,584
Oct 17, 20250.850.850.840.840.844.36%4,000
Oct 16, 20250.800.890.800.800.80-7.42%8,833
Oct 15, 20250.860.880.830.860.865.40%13,971
Oct 14, 20250.880.970.820.820.82-4.65%21,964
Oct 13, 20250.780.880.780.860.86-4.44%17,474
Oct 10, 20250.871.000.740.900.902.32%21,805
Oct 9, 20250.850.920.820.880.88-0.05%25,830
Oct 8, 20250.730.910.730.880.8821.11%43,770
Oct 7, 20250.760.760.700.730.73-0.47%25,070
Oct 6, 20250.680.820.680.730.73-8.75%28,936