Go Pro
→ Iran War Shock: What I Was Told In That Private Meeting (From Banyan Hill Publishing) (Ad)tc pixel Free IOND Stock Alerts

Ionic Digital (IOND) Stock Chart & Stock Price History

$79.88 +3.62 (+4.75%)
Closing price 09/10/2026 04:00 PM Eastern
Extended Trading
$80.05 +0.17 (+0.21%)
As of 09/10/2026 07:48 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Ionic Digital Stock Price Performance

The Ionic Digital (IOND) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 35.16%, reflecting recent market activity.

As of the latest close, Ionic Digital traded at $79.88 with a market cap of $3.59 billion and volume of 654,145 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.

Subscribe Now
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
+4.87%
1 Month
Performance
+35.16%

IOND Stock Chart for Friday, September, 11, 2026

IOND Chart by TradingView

Ionic Digital Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/10/2026$76.26$79.88
+4.75%		$81.50$76.00654,145 shs$3.59 billion
09/09/2026$81.96$76.26
-6.95%		$84.53$76.00548,415 shs$3.43 billion
09/08/2026$76.17$81.96
+7.60%		$85.00$75.251.11 million shs$3.69 billion
09/07/2026$76.17$76.17$76.29$74.00292,382 shs$3.43 billion
09/04/2026$75.40$76.17
+1.02%		$76.29$74.00292,382 shs$3.43 billion
09/03/2026$72.37$75.40
+4.19%		$77.27$70.31521,194 shs$3.39 billion
09/02/2026$72.15$72.37
+0.30%		$73.19$71.00290,885 shs$3.25 billion
09/01/2026$71.82$72.15
+0.46%		$72.86$68.50300,070 shs$3.24 billion
08/31/2026$71.31$71.82
+0.72%		$72.08$67.50502,724 shs$3.23 billion
08/28/2026$72.02$71.31
-0.99%		$74.30$71.07422,807 shs$3.20 billion
08/27/2026$70.63$72.02
+1.97%		$72.30$69.10448,405 shs$3.24 billion
08/26/2026$70.00$70.63
+0.90%		$71.25$69.00662,473 shs$3.14 billion
08/25/2026$69.54$70.00
+0.66%		$70.25$68.54642,375 shs$3.14 billion
08/24/2026$68.73$69.54
+1.18%		$70.25$68.34617,743 shs$3.12 billion
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
Related Companies

This page (NASDAQ:IOND) was last updated on 9/10/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
The $15 Gold Fund That Pays Up to $1,152/Month
Gold is hitting record highs, but most investors are leaving income on the table. A $15 fund is quietly paying...
Investors Alley | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The end may be near for these iconic stocks
Marc Chaikin, founder of Chaikin Analytics, says two forces - AI disruption and fracturing global trade - are ...
Chaikin Analytics | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | Sponsoredtc pixel