NasdaqGS - BOATS Real Time Price
USD
Ionic Digital Inc. (IOND)
63.18
-3.08
(-4.65%)
At close: November 2 at 4:00:01 PM EST
63.00
-0.18
(-0.28%)
Overnight: 10:25:14 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
65.93 | 68.97 | 62.86 | 63.18 | 63.18 | 229,200 |
|
Oct 30, 2026
|
67.81 | 69.69 | 64.71 | 66.26 | 66.26 | 471,200 |
|
Oct 29, 2026
|
69.00 | 70.60 | 67.51 | 69.30 | 69.30 | 289,800 |
|
Oct 28, 2026
|
67.22 | 69.33 | 66.28 | 69.26 | 69.26 | 233,100 |
|
Oct 27, 2026
|
65.41 | 67.72 | 65.41 | 67.17 | 67.17 | 249,400 |
|
Oct 26, 2026
|
62.20 | 66.95 | 61.10 | 65.23 | 65.23 | 416,000 |
|
Oct 23, 2026
|
63.67 | 65.13 | 61.64 | 62.28 | 62.28 | 287,400 |
|
Oct 22, 2026
|
66.89 | 66.89 | 63.43 | 64.03 | 64.03 | 276,500 |
|
Oct 21, 2026
|
66.10 | 68.00 | 65.06 | 66.72 | 66.72 | 363,000 |
|
Oct 20, 2026
|
63.00 | 66.46 | 63.00 | 65.62 | 65.62 | 664,200 |
|
Oct 19, 2026
|
62.51 | 63.71 | 60.55 | 63.39 | 63.39 | 376,500 |
|
Oct 16, 2026
|
64.98 | 64.98 | 60.05 | 62.81 | 62.81 | 794,100 |
|
Oct 15, 2026
|
65.94 | 66.26 | 60.48 | 65.59 | 65.59 | 805,800 |
|
Oct 14, 2026
|
74.51 | 76.30 | 66.27 | 67.33 | 67.33 | 475,100 |
|
Oct 13, 2026
|
74.12 | 76.15 | 72.10 | 75.59 | 75.59 | 429,800 |
|
Oct 12, 2026
|
79.00 | 79.00 | 75.02 | 75.71 | 75.71 | 288,900 |
|
Oct 9, 2026
|
79.41 | 80.00 | 78.10 | 79.15 | 79.15 | 253,500 |
|
Oct 8, 2026
|
81.97 | 81.99 | 78.92 | 79.39 | 79.39 | 363,500 |
|
Oct 7, 2026
|
81.73 | 83.00 | 80.75 | 82.54 | 82.54 | 170,000 |
|
Oct 6, 2026
|
83.39 | 84.01 | 82.19 | 83.08 | 83.08 | 269,700 |
|
Oct 5, 2026
|
82.24 | 84.50 | 82.22 | 83.32 | 83.32 | 271,800 |
|
Oct 2, 2026
|
82.73 | 84.35 | 81.85 | 82.72 | 82.72 | 299,800 |
|
Oct 1, 2026
|
80.37 | 83.46 | 79.86 | 83.06 | 83.06 | 360,800 |
|
Sep 30, 2026
|
81.50 | 83.48 | 80.00 | 80.33 | 80.33 | 419,800 |
|
Sep 29, 2026
|
81.72 | 83.37 | 80.70 | 81.40 | 81.40 | 356,700 |
|
Sep 28, 2026
|
81.35 | 82.74 | 79.94 | 81.82 | 81.82 | 369,200 |
|
Sep 25, 2026
|
84.69 | 84.88 | 79.59 | 81.98 | 81.98 | 537,800 |
|
Sep 24, 2026
|
85.16 | 86.25 | 83.92 | 84.69 | 84.69 | 381,500 |
|
Sep 23, 2026
|
86.41 | 89.36 | 85.35 | 86.64 | 86.64 | 557,300 |
|
Sep 22, 2026
|
85.00 | 86.66 | 84.70 | 86.41 | 86.41 | 1,081,900 |
|
Sep 21, 2026
|
84.13 | 86.90 | 81.43 | 85.89 | 85.89 | 1,191,100 |
|
Sep 18, 2026
|
85.38 | 85.50 | 82.99 | 84.74 | 84.74 | 3,880,100 |
|
Sep 17, 2026
|
83.00 | 85.90 | 82.70 | 84.85 | 84.85 | 1,138,800 |
|
Sep 16, 2026
|
80.84 | 84.57 | 80.50 | 83.43 | 83.43 | 1,059,800 |
|
Sep 15, 2026
|
79.02 | 84.06 | 77.10 | 81.65 | 81.65 | 503,400 |
|
Sep 14, 2026
|
83.00 | 84.27 | 79.53 | 79.86 | 79.86 | 462,600 |
|
Sep 11, 2026
|
80.00 | 84.84 | 79.34 | 83.39 | 83.39 | 499,400 |
|
Sep 10, 2026
|
77.06 | 81.50 | 76.00 | 79.88 | 79.88 | 654,200 |
|
Sep 9, 2026
|
81.77 | 84.53 | 76.00 | 76.26 | 76.26 | 548,400 |
|
Sep 8, 2026
|
76.00 | 85.00 | 75.25 | 81.96 | 81.96 | 1,109,500 |
|
Sep 4, 2026
|
75.00 | 76.29 | 74.00 | 76.17 | 76.17 | 292,400 |
|
Sep 3, 2026
|
72.00 | 77.27 | 70.31 | 75.40 | 75.40 | 521,200 |
|
Sep 2, 2026
|
71.62 | 73.19 | 71.00 | 72.37 | 72.37 | 290,900 |
|
Sep 1, 2026
|
71.00 | 72.86 | 68.50 | 72.15 | 72.15 | 300,100 |
|
Aug 31, 2026
|
70.11 | 72.08 | 67.50 | 71.82 | 71.82 | 502,700 |
|
Aug 28, 2026
|
71.90 | 74.30 | 71.07 | 71.31 | 71.31 | 422,900 |
|
Aug 27, 2026
|
70.00 | 72.30 | 69.10 | 72.02 | 72.02 | 448,400 |
|
Aug 26, 2026
|
69.92 | 71.25 | 69.00 | 70.63 | 70.63 | 662,600 |
|
Aug 25, 2026
|
69.00 | 70.25 | 68.54 | 70.00 | 70.00 | 642,400 |
|
Aug 24, 2026
|
68.73 | 70.25 | 68.34 | 69.55 | 69.55 | 617,700 |
|
Aug 21, 2026
|
68.41 | 69.75 | 67.80 | 68.73 | 68.73 | 512,400 |
|
Aug 20, 2026
|
65.60 | 69.73 | 65.40 | 68.77 | 68.77 | 516,800 |
|
Aug 19, 2026
|
64.00 | 68.18 | 62.11 | 67.30 | 67.30 | 1,045,300 |
|
Aug 18, 2026
|
66.00 | 66.00 | 63.64 | 65.50 | 65.50 | 479,200 |
|
Aug 17, 2026
|
65.00 | 66.85 | 64.00 | 66.66 | 66.66 | 588,200 |
|
Aug 14, 2026
|
64.41 | 67.18 | 64.02 | 65.15 | 65.15 | 633,200 |
|
Aug 13, 2026
|
63.12 | 67.50 | 62.47 | 66.00 | 66.00 | 782,000 |
|
Aug 12, 2026
|
59.00 | 65.25 | 57.88 | 64.91 | 64.91 | 1,129,900 |
|
Aug 11, 2026
|
58.14 | 60.75 | 54.19 | 59.10 | 59.10 | 676,200 |
|
Aug 10, 2026
|
61.10 | 64.77 | 58.90 | 59.40 | 59.40 | 669,100 |
|
Aug 7, 2026
|
57.11 | 64.00 | 57.00 | 63.12 | 63.12 | 768,400 |
|
Aug 6, 2026
|
53.34 | 60.76 | 53.11 | 58.65 | 58.65 | 942,900 |
|
Aug 5, 2026
|
58.10 | 60.92 | 57.33 | 59.20 | 59.20 | 1,739,200 |
|
Aug 4, 2026
|
68.02 | 69.90 | 60.06 | 61.44 | 61.44 | 2,066,700 |
|
Aug 3, 2026
|
68.01 | 70.90 | 67.10 | 69.04 | 69.04 | 1,889,900 |
|
Jul 31, 2026
|
67.62 | 70.53 | 65.28 | 70.01 | 70.01 | 1,242,800 |
|
Jul 30, 2026
|
63.38 | 71.90 | 63.01 | 69.95 | 69.95 | 1,550,200 |
|
Jul 29, 2026
|
54.70 | 68.00 | 53.00 | 68.00 | 68.00 | 1,382,000 |
|
Jul 28, 2026
|
50.00 | 62.90 | 50.00 | 62.90 | 62.90 | 1,577,000 |
