Daily trading records

Ionic Digital Historical Stock Prices by Trading Day

Direct answer

Review 43 recent trading days for Ionic Digital.

The verified trading-day record runs from July 28, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Ionic Digital email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Ionic Digital's price trend and period performance.

The chart connects verified session closes from July 28, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.26%

From the September 18, 2026 close of $84.74 to $81.98 on September 25, 2026.

20-session performance

+13.83%

From the August 27, 2026 close of $72.02 to $81.98 on September 25, 2026.

Ionic Digital Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$84.69$84.88$79.59$81.98537,849-$2.71 (-3.20%)
$85.16$86.25$83.915$84.69381,482-$1.95 (-2.25%)
$86.41$89.36$85.35$86.64557,685+$0.23 (+0.27%)
$85.00$86.66$84.70$86.411,081,964+$0.52 (+0.61%)
$84.13$86.90$81.43$85.891,191,164+$1.15 (+1.36%)
$85.38$85.50$82.99$84.743,880,081-$0.11 (-0.13%)
$83.00$85.90$82.70$84.851,139,119+$1.42 (+1.70%)
$80.84$84.57$80.50$83.431,059,907+$1.78 (+2.18%)
$79.02$84.06$77.10$81.65503,409+$1.79 (+2.24%)
$83.00$84.27$79.53$79.86462,731-$3.53 (-4.23%)
$80.00$84.84$79.34$83.39499,447+$3.51 (+4.39%)
$77.055$81.50$76.00$79.88654,478+$3.62 (+4.75%)
$81.765$84.53$76.00$76.26549,420-$5.70 (-6.95%)
$76.00$85.00$75.25$81.961,109,543+$5.79 (+7.60%)
$75.00$76.29$74.0001$76.17292,453+$0.77 (+1.02%)
$72.00$77.27$70.3108$75.40521,216+$3.03 (+4.19%)
$71.62$73.19$71.00$72.37290,888+$0.22 (+0.30%)
$71.00$72.855$68.50$72.15300,125+$0.33 (+0.46%)
$70.11$72.08$67.50$71.82502,733+$0.51 (+0.72%)
$71.90$74.30$71.07$71.31422,911-$0.71 (-0.99%)
$70.00$72.30$69.10$72.02448,426+$1.39 (+1.97%)
$69.92$71.25$69.00$70.63662,683+$0.63 (+0.90%)
$69.00$70.25$68.54$70.00642,386+$0.455 (+0.65%)
$68.73$70.25$68.34$69.545617,764+$0.815 (+1.19%)
$68.41$69.75$67.80$68.73515,362-$0.04 (-0.06%)
$65.60$69.73$65.40$68.77516,837+$1.47 (+2.18%)
$64.00$68.18$62.1111$67.301,045,513+$1.80 (+2.75%)
$66.00$66.00$63.635$65.50479,172-$1.16 (-1.74%)
$65.00$66.845$64.0001$66.66588,233+$1.51 (+2.32%)
$64.41$67.18$64.02$65.15633,405-$0.85 (-1.29%)
$63.12$67.50$62.47$66.00782,233+$1.09 (+1.68%)
$59.00$65.25$57.875$64.911,129,915+$5.81 (+9.83%)
$58.14$60.75$54.19$59.10676,196-$0.30 (-0.51%)
$61.10$64.77$58.90$59.40669,357-$3.72 (-5.89%)
$57.11$64.00$57.00$63.12768,471+$4.47 (+7.62%)
$53.34$60.7637$53.11$58.65942,887-$0.55 (-0.93%)
$58.10$60.92$57.33$59.201,739,233-$2.24 (-3.65%)
$68.02$69.90$60.06$61.442,066,896-$7.60 (-11.01%)
$68.01$70.90$67.10$69.041,890,254-$0.97 (-1.39%)
$67.62$70.53$65.28$70.011,243,215+$0.06 (+0.09%)
$63.38$71.90$63.01$69.951,551,360+$1.95 (+2.87%)
$54.70$68.00$53.00$68.001,382,521+$5.10 (+8.11%)
$50.00$62.90$50.00$62.901,577,035No prior close

Verified data

Trading days shown
43
Coverage start
July 28, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Ionic Digital company profile.Review Ionic Digital valuation and profitability metrics.Review Ionic Digital analyst price targets.

Read the frequently asked questions.

What is Ionic Digital's latest verified closing price?

Ionic Digital closed at $81.98 on September 25, 2026.

What period does Ionic Digital's price history cover?

The page shows 43 verified sessions from July 28, 2026 through September 25, 2026.

What data is included in Ionic Digital's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Ionic Digital's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Ionic Digital's daily prices?

Daily aggregate prices are provided by Polygon.