Stock listing
NASDAQ:IOND Ionic Digital Inc. Stock
Follow Ionic Digital Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:IOND
$66.26 USD -3.04 (-4.4%)
Close on Oct 30, 2026
- Day range
- $64.71 – $69.69 USDOct 30, 2026
- Volume
- 471,200 sharesOct 30, 2026
- Market cap
- $2.98B USDAt the close on Oct 30, 2026 · price × 45.00M shares outstanding
- Traded on an average day
- $49.66M USDMedian day 507,900 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:IOND · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $66.26 | -3.04 | -4.4% | $67.81 | $69.69 | $64.71 | 471,200 | |
| $69.30 | +0.04 | +0.1% | $69.00 | $70.60 | $67.51 | 289,800 | |
| $69.26 | +2.09 | +3.1% | $67.22 | $69.33 | $66.28 | 233,100 | |
| $67.17 | +1.94 | +3.0% | $65.41 | $67.72 | $65.41 | 249,400 | |
| $65.23 | +2.95 | +4.7% | $62.20 | $66.95 | $61.10 | 416,000 | |
| $62.28 | -1.75 | -2.7% | $63.67 | $65.13 | $61.64 | 287,400 | |
| $64.03 | -2.69 | -4.0% | $66.89 | $66.89 | $63.43 | 276,500 | |
| $66.72 | +1.10 | +1.7% | $66.10 | $68.00 | $65.06 | 363,000 | |
| $65.62 | +2.23 | +3.5% | $63.00 | $66.46 | $63.00 | 664,200 | |
| $63.39 | +0.58 | +0.9% | $62.51 | $63.71 | $60.55 | 376,500 | |
| $62.81 | -2.78 | -4.2% | $64.98 | $64.98 | $60.05 | 794,100 | |
| $65.59 | -1.74 | -2.6% | $65.94 | $66.26 | $60.48 | 805,800 | |
| $67.33 | -8.26 | -10.9% | $74.51 | $76.30 | $66.27 | 475,100 | |
| $75.59 | -0.12 | -0.2% | $74.12 | $76.15 | $72.10 | 429,800 | |
| $75.71 | -3.44 | -4.3% | $79.00 | $79.00 | $75.02 | 288,900 | |
| $79.15 | -0.24 | -0.3% | $79.41 | $80.00 | $78.10 | 253,500 | |
| $79.39 | -3.15 | -3.8% | $81.97 | $81.99 | $78.92 | 363,500 | |
| $82.54 | -0.54 | -0.6% | $81.73 | $83.00 | $80.75 | 170,000 | |
| $83.08 | -0.24 | -0.3% | $83.39 | $84.01 | $82.19 | 269,700 | |
| $83.32 | +0.60 | +0.7% | $82.24 | $84.50 | $82.22 | 271,800 | |
| $82.72 | -0.34 | -0.4% | $82.73 | $84.35 | $81.85 | 299,800 | |
| $83.06 | +2.73 | +3.4% | $80.37 | $83.46 | $79.86 | 360,800 | |
| $80.33 | -1.07 | -1.3% | $81.50 | $83.48 | $80.00 | 419,800 | |
| $81.40 | -0.42 | -0.5% | $81.72 | $83.37 | $80.70 | 356,700 | |
| $81.82 | -0.16 | -0.2% | $81.35 | $82.74 | $79.94 | 369,200 | |
| $81.98 | -2.71 | -3.2% | $84.69 | $84.88 | $79.59 | 537,800 | |
| $84.69 | -1.95 | -2.3% | $85.16 | $86.25 | $83.92 | 381,500 | |
| $86.64 | +0.23 | +0.3% | $86.41 | $89.36 | $85.35 | 557,300 | |
| $86.41 | +0.52 | +0.6% | $85.00 | $86.66 | $84.70 | 1,081,900 | |
| $85.89 | +1.15 | +1.4% | $84.13 | $86.90 | $81.43 | 1,191,100 | |
| $84.74 | -0.11 | -0.1% | $85.38 | $85.50 | $82.99 | 3,880,100 | |
| $84.85 | +1.42 | +1.7% | $83.00 | $85.90 | $82.70 | 1,138,800 | |
| $83.43 | +1.78 | +2.2% | $80.84 | $84.57 | $80.50 | 1,059,800 | |
| $81.65 | +1.79 | +2.2% | $79.02 | $84.06 | $77.10 | 503,400 | |
| $79.86 | -3.53 | -4.2% | $83.00 | $84.27 | $79.53 | 462,600 | |
| $83.39 | +3.51 | +4.4% | $80.00 | $84.84 | $79.34 | 499,400 | |
| $79.88 | +3.62 | +4.7% | $77.06 | $81.50 | $76.00 | 654,200 | |
| $76.26 | -5.70 | -7.0% | $81.77 | $84.53 | $76.00 | 548,400 | |
| $81.96 | +5.79 | +7.6% | $76.00 | $85.00 | $75.25 | 1,109,500 | |
| $76.17 | +0.77 | +1.0% | $75.00 | $76.29 | $74.00 | 292,400 | |
| $75.40 | +3.03 | +4.2% | $72.00 | $77.27 | $70.31 | 521,200 | |
| $72.37 | +0.22 | +0.3% | $71.62 | $73.19 | $71.00 | 290,900 | |
| $72.15 | +0.33 | +0.5% | $71.00 | $72.86 | $68.50 | 300,100 | |
| $71.82 | +0.51 | +0.7% | $70.11 | $72.08 | $67.50 | 502,700 | |
| $71.31 | -0.71 | -1.0% | $71.90 | $74.30 | $71.07 | 422,900 | |
| $72.02 | +1.39 | +2.0% | $70.00 | $72.30 | $69.10 | 448,400 | |
| $70.63 | +0.63 | +0.9% | $69.92 | $71.25 | $69.00 | 662,600 | |
| $70.00 | +0.455 | +0.7% | $69.00 | $70.25 | $68.54 | 642,385 | |
| $69.55 | +0.815 | +1.2% | $68.73 | $70.25 | $68.34 | 617,764 | |
| $68.73 | -0.04 | -0.1% | $68.41 | $69.75 | $67.80 | 512,400 | |
| $68.77 | +1.47 | +2.2% | $65.60 | $69.73 | $65.40 | 516,800 | |
| $67.30 | +1.80 | +2.7% | $64.00 | $68.18 | $62.11 | 1,045,300 | |
| $65.50 | -1.16 | -1.7% | $66.00 | $66.00 | $63.64 | 479,200 | |
| $66.66 | +1.51 | +2.3% | $65.00 | $66.85 | $64.00 | 588,200 | |
| $65.15 | -0.85 | -1.3% | $64.41 | $67.18 | $64.02 | 633,200 | |
| $66.00 | +1.09 | +1.7% | $63.12 | $67.50 | $62.47 | 782,000 | |
| $64.91 | +5.81 | +9.8% | $59.00 | $65.25 | $57.88 | 1,129,900 | |
| $59.10 | -0.30 | -0.5% | $58.14 | $60.75 | $54.19 | 676,200 | |
| $59.40 | -3.72 | -5.9% | $61.10 | $64.77 | $58.90 | 669,100 | |
| $63.12 | +4.47 | +7.6% | $57.11 | $64.00 | $57.00 | 768,400 | |
| $58.65 | -0.55 | -0.9% | $53.34 | $60.76 | $53.11 | 942,900 | |
| $59.20 | -2.24 | -3.6% | $58.10 | $60.92 | $57.33 | 1,739,200 | |
| $61.44 | -7.60 | -11.0% | $68.02 | $69.90 | $60.06 | 2,066,700 | |
| $69.04 | -0.97 | -1.4% | $68.01 | $70.90 | $67.10 | 1,889,900 | |
| $70.01 | +0.06 | +0.1% | $67.62 | $70.53 | $65.28 | 1,242,800 | |
| $69.95 | +1.95 | +2.9% | $63.38 | $71.90 | $63.01 | 1,550,200 |
- Ticker
- NASDAQ:IOND
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 7, 2026
Ionic Digital Schedules Third Quarter 2026 Conference Call
Latest deck · July 2026
Investor Day (July 2026)
Investor day · 37 slides
Latest news
Ionic Digital Schedules Third Quarter 2026 Conference Call
Oct 7, 2026
Closed $79.39 (-3.8%) on Oct 8, 2026
Ionic Digital Receives Base Load Provisional Classification in ERCOT’s Batch Zero Process
Sep 10, 2026
Closed $79.88 (+4.7%) on Sep 10, 2026
Ionic Digital Announces Second Quarter 2026 Results
Aug 19, 2026
Closed $68.77 (+2.2%) on Aug 20, 2026
Ionic Digital Supports Governor Abbott’s Efforts to Ensure Responsible Data Center Development in Texas
Aug 17, 2026
Closed $65.50 (-1.7%) on Aug 18, 2026
Ionic Digital Schedules Second Quarter 2026 Conference Call
Aug 5, 2026
Closed $58.65 (-0.9%) on Aug 6, 2026
Ionic Digital to Participate in Canaccord Genuity’s 46th Annual Growth Conference
Aug 4, 2026
Closed $59.20 (-3.6%) on Aug 5, 2026
Ionic Digital Debuts on Nasdaq, Marking Its First Day of Trading
Jul 28, 2026
Closed $68.00 (+8.1%) on Jul 29, 2026
Decks
Investor Day (July 2026)
Investor day · 37 slides · July 2026
Ionic Digital Inc. on 6ix
- News releases
- 7 in the last 12 months · 7 in all · newest Oct 7, 2026 · oldest 2026
- Decks
- 1 deck · latest July 2026
Log in to ask 6ix AI your own questions about Ionic Digital Inc.