Ion Historical Data

ION Page 2
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 144.7
+4.60%
$ 3.08 million $ 658
Mar 23, 2025 $ 138.23
+0.33%
$ 2.94 million $ 509
Mar 22, 2025 $ 137.69
+3.75%
$ 2.93 million $ 348
Mar 21, 2025 $ 132.77
-2.12%
$ 2.83 million $ 346
Mar 20, 2025 $ 135.65
-3.74%
$ 2.89 million $ 1,528
Mar 19, 2025 $ 140.97
+6.60%
$ 3 million $ 2,827
Mar 18, 2025 $ 132.06
-1.47%
$ 2.81 million $ 51
Mar 17, 2025 $ 134.13
-1.88%
$ 2.86 million $ 137
Mar 16, 2025 $ 137.99
-2.20%
$ 2.94 million $ 105
Mar 15, 2025 $ 141.4
+6.49%
$ 3.01 million $ 114
Mar 14, 2025 $ 133.24
+9.22%
$ 2.84 million $ 372
Mar 13, 2025 $ 122.03
-4.21%
$ 2.6 million $ 760
Mar 12, 2025 $ 127.27
+2.67%
$ 2.71 million $ 780
Mar 11, 2025 $ 123.96
+7.22%
$ 2.64 million $ 4,498
Mar 10, 2025 $ 115.74
-5.39%
$ 2.46 million $ 76
Mar 9, 2025 $ 122.21
-3.82%
$ 2.6 million $ 868
Mar 8, 2025 $ 126.89
-2.75%
$ 2.7 million $ 37
Mar 7, 2025 $ 130.48
-1.08%
$ 2.78 million $ 1,255
Mar 6, 2025 $ 131.75
-4.62%
$ 2.81 million $ 365
Mar 5, 2025 $ 139.02
+3.48%
$ 2.96 million $ 819
Mar 4, 2025 $ 134.18
+1.14%
$ 2.86 million $ 1,635
Mar 3, 2025 $ 132.89
-10.58%
$ 2.83 million $ 605
Mar 2, 2025 $ 148.52
+7.88%
$ 3.16 million $ 1,620
Mar 1, 2025 $ 137.71
-1.02%
$ 2.93 million $ 704
Feb 28, 2025 $ 139.2
-0.39%
$ 2.96 million $ 1,052
Feb 27, 2025 $ 139.66
-2.80%
$ 2.97 million $ 425
Feb 26, 2025 $ 143.72
-4.26%
$ 3.06 million $ 1,487
Feb 25, 2025 $ 150.13
+1.06%
$ 3.2 million $ 2,155
Feb 24, 2025 $ 148.58
-10.44%
$ 3.16 million $ 536
Feb 23, 2025 $ 165.99
+6.00%
$ 3.53 million $ 1,702
Feb 22, 2025 $ 156.61
+4.07%
$ 3.33 million $ 607
Feb 21, 2025 $ 150.83
-6.69%
$ 3.21 million $ 1,266
Feb 20, 2025 $ 161.67
+2.76%
$ 3.44 million $ 342
Feb 19, 2025 $ 157.27
+7.98%
$ 3.35 million $ 2,399
Feb 18, 2025 $ 145.61
-9.89%
$ 3.1 million $ 1,050
Feb 17, 2025 $ 161.55
+2.43%
$ 3.44 million $ 18
Feb 16, 2025 $ 157.57
-5.83%
$ 3.36 million $ 2,180
Feb 15, 2025 $ 166.64
+3.51%
$ 3.55 million $ 2,222
Feb 14, 2025 $ 161.05
-1.28%
$ 3.43 million $ 2,279
Feb 13, 2025 $ 163.11
-3.05%
$ 3.47 million $ 0
Feb 12, 2025 $ 168.09
+5.56%
$ 3.58 million $ 2,272
Feb 11, 2025 $ 159.43
-3.60%
$ 3.39 million $ 2,537
Feb 10, 2025 $ 165.22
+2.04%
$ 3.52 million $ 1,872
Feb 9, 2025 $ 161.92
+0.45%
$ 3.45 million $ 2,468
Feb 8, 2025 $ 161.3
-1.97%
$ 3.43 million $ 0
Feb 7, 2025 $ 164.54
+8.31%
$ 3.5 million $ 279
Feb 6, 2025 $ 151.53
-6.76%
$ 3.23 million $ 1,753
Feb 5, 2025 $ 162.89
-6.73%
$ 3.47 million $ 0
Feb 4, 2025 $ 174.11
+1.39%
$ 3.71 million $ 2,758
May 25, 2024 $ 275.05
+0.96%
$ -- $ 6