Go Pro

Ionic Digital (IOND) Stock Chart & Stock Price History

$68.73 -0.04 (-0.06%)
As of 04:00 PM Eastern

Ionic Digital Stock Price Performance

The Ionic Digital (IOND) stock chart highlights key performance trends across multiple timeframes.

As of the latest close, Ionic Digital traded at $68.73 with a market cap of $3.09 billion and volume of 512,386 shares.

Receive IOND Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ionic Digital and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+5.50%

IOND Stock Chart for Friday, August, 21, 2026

Ionic Digital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$68.77$68.73
-0.06%
$69.75$67.80512,386 shs$3.09 billion
08/20/2026$67.40$68.77
+2.03%
$69.73$65.40516,830 shs$3.09 billion
08/19/2026$65.50$67.40
+2.90%
$68.18$62.111.05 million shs$3.03 billion
08/18/2026$66.66$65.50
-1.74%
$66.00$63.64477,113 shs$2.94 billion
08/17/2026$65.15$66.66
+2.32%
$66.85$64.00587,932 shs$2.99 billion
08/14/2026$66.00$65.15
-1.29%
$67.18$64.02633,195 shs$2.93 billion
08/13/2026$64.91$66.00
+1.68%
$67.50$62.47782,023 shs$2.96 billion
08/12/2026$59.10$64.91
+9.83%
$65.25$57.881.13 million shs$2.92 billion
08/11/2026$59.40$59.10
-0.51%
$60.75$54.19676,077 shs$2.65 billion
08/10/2026$63.12$59.40
-5.89%
$64.77$58.90669,113 shs$2.67 billion
08/07/2026$58.65$63.12
+7.62%
$64.00$57.00768,220 shs$0.00
08/06/2026$59.20$58.65
-0.93%
$60.76$53.11942,144 shs$0.00
08/05/2026$61.44$59.20
-3.65%
$60.92$57.331.74 million shs$0.00
08/04/2026$69.04$61.44
-11.01%
$69.90$60.062.07 million shs$0.00
08/03/2026$70.01$69.04
-1.39%
$70.90$67.101.89 million shs$0.00
07/31/2026$69.95$70.01
+0.09%
$70.53$65.281.24 million shs$0.00
07/30/2026N/A$69.95$71.90$63.011.55 million shs$0.00

This page (NASDAQ:IOND) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners