IONI - I-ON Digital Corp.
0.18
-0.002 -1.111%
Share volume: 43,446
Last Updated: 05-11-2026
Beer & Liquor/Malt Beverages:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$0.18
0.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-11-2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | $0.18 | 43,446 | $43,446.00 |
| 05-08-2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | $0.18 | 17,300 | $17,300.00 |
| 05-07-2026 | $0.22 | $0.22 | $0.22 | $0.22 | $0.18 | $0.18 | $0.19 | $0.19 | 50,391 | $50,391.00 |
| 05-06-2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,000 | $2,000.00 |
| 05-05-2026 | $0.19 | $0.19 | $0.25 | $0.25 | $0.19 | $0.19 | $0.22 | $0.22 | 49,205 | $49,205.00 |
| 05-04-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.19 | $0.19 | $0.22 | $0.22 | 11,979 | $11,979.00 |
| 05-01-2026 | $0.31 | $0.31 | $0.31 | $0.31 | $0.23 | $0.23 | $0.23 | $0.23 | 1,050 | $1,050.00 |
| 04-30-2026 | $0.19 | $0.19 | $0.23 | $0.23 | $0.18 | $0.18 | $0.18 | $0.18 | 29,500 | $29,500.00 |
| 04-29-2026 | $0.20 | $0.20 | $0.23 | $0.23 | $0.19 | $0.19 | $0.19 | $0.19 | 31,651 | $31,651.00 |