Ion Historical Data

ION
Download
Date Close Price change Market cap Trading volume
May 20, 2025 $ 94.56
-1.90%
$ -- $ 2,995
May 19, 2025 $ 96.29
-1.55%
$ 2.05 million $ 1,388
May 18, 2025 $ 97.53
+5.62%
$ 2.08 million $ 308
May 17, 2025 $ 92.23
-1.81%
$ 1.96 million $ 818
May 16, 2025 $ 93.93
-1.06%
$ 2 million $ 1,010
May 15, 2025 $ 94.93
-10.64%
$ 2.02 million $ 923
May 14, 2025 $ 106.19
-5.40%
$ 2.26 million $ 301
May 13, 2025 $ 112.31
+5.36%
$ 2.39 million $ 866
May 12, 2025 $ 106.54
-1.52%
$ 2.27 million $ 343
May 11, 2025 $ 108.17
-0.19%
$ 2.3 million $ 1,324
May 10, 2025 $ 108.6
+10.27%
$ 2.31 million $ 6,855
May 9, 2025 $ 98.46
+4.58%
$ 2.1 million $ 970
May 8, 2025 $ 93.81
+4.59%
$ 2 million $ 1,159
May 7, 2025 $ 89.69
+0.62%
$ 1.91 million $ 491
May 6, 2025 $ 89.13
-1.54%
$ 1.9 million $ 307
May 5, 2025 $ 90.46
-0.97%
$ 1.93 million $ 129,063
May 4, 2025 $ 91.43
+0.87%
$ 1.95 million $ 319
May 3, 2025 $ 90.6
-1.18%
$ 1.93 million $ 344
May 2, 2025 $ 91.96
-4.22%
$ 1.96 million $ 107
May 1, 2025 $ 95.96
+3.65%
$ 2.04 million $ 0
Apr 30, 2025 $ 92.27
-4.44%
$ 1.96 million $ 58,010
Apr 29, 2025 $ 98.59
+3.01%
$ 2.1 million $ 1.59 million
Apr 28, 2025 $ 95.45
-0.68%
$ 2.03 million $ 1.48 million
Apr 27, 2025 $ 96.27
-7.37%
$ 2.05 million $ 1.15 million
Apr 26, 2025 $ 103.9
+11.28%
$ 2.21 million $ 495,746
Apr 25, 2025 $ 93.35
-1.72%
$ 1.99 million $ 12,114
Apr 24, 2025 $ 94.63
-5.86%
$ 2.01 million $ 110,580
Apr 23, 2025 $ 100.5
+2.11%
$ 2.14 million $ 841,072
Apr 22, 2025 $ 98.76
-0.65%
$ 2.1 million $ 146,415
Apr 21, 2025 $ 99.38
-2.79%
$ 2.12 million $ 152
Apr 20, 2025 $ 102.2
+0.33%
$ 2.18 million $ 49
Apr 19, 2025 $ 101.85
+0.70%
$ 2.17 million $ 213
Apr 18, 2025 $ 100.98
+1.64%
$ 2.15 million $ 79
Apr 17, 2025 $ 99.24
+1.62%
$ 2.11 million $ 312
Apr 16, 2025 $ 97.68
-2.40%
$ 2.08 million $ 797
Apr 8, 2025 $ 104.81
+6.00%
$ -- $ 447
Apr 7, 2025 $ 98.96
+0.52%
$ 2.11 million $ 221
Apr 6, 2025 $ 98.36
-9.29%
$ 2.09 million $ 152
Apr 5, 2025 $ 108.48
-5.10%
$ 2.31 million $ 335
Apr 4, 2025 $ 114.29
-2.32%
$ 2.43 million $ 1,369
Apr 3, 2025 $ 116.85
-0.23%
$ 2.49 million $ 601
Apr 2, 2025 $ 117.3
-5.23%
$ 2.5 million $ 534
Apr 1, 2025 $ 123.88
+0.89%
$ 2.64 million $ 831
Mar 31, 2025 $ 122.81
-1.38%
$ 2.62 million $ 1,404
Mar 30, 2025 $ 124.6
-0.05%
$ 2.65 million $ 536
Mar 29, 2025 $ 124.65
-4.70%
$ 2.65 million $ 422
Mar 28, 2025 $ 130.69
-8.25%
$ 2.78 million $ 79
Mar 27, 2025 $ 142.58
-2.44%
$ 3.04 million $ 482
Mar 26, 2025 $ 145.86
+0.36%
$ 3.11 million $ 94
Mar 25, 2025 $ 145.36
+0.30%
$ 3.1 million $ 196
Download