ION Historical USD Price
Daily close · Sep 18, 2021 → Apr 19, 2025Daily price history
Aug 25, 2022 → Apr 19, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-19 | $101.34 | $101.42 | $101.34 | $101.42 | $295.67 |
| 2025-04-18 | $99.24 | $101.35 | $99.04 | $101.34 | $0.00 |
| 2022-09-21 | $0.00377712 | $0.00393999 | $0.00369339 | $0.00369587 | $0.00 |
| 2022-09-20 | $0.00390868 | $0.00391916 | $0.00376264 | $0.00377777 | $0.00 |
| 2022-09-19 | $0.00388306 | $0.00394826 | $0.00367883 | $0.00391178 | $0.00 |
| 2022-09-18 | $0.00402418 | $0.00402418 | $0.00387741 | $0.0038794 | $0.00 |
| 2022-09-17 | $0.00395455 | $0.00405397 | $0.0039541 | $0.00402463 | $0.00 |
| 2022-09-16 | $0.00393875 | $0.00397161 | $0.0038781 | $0.00395209 | $0.00 |
| 2022-09-15 | $0.00404749 | $0.00407217 | $0.0039324 | $0.00393555 | $0.00 |
| 2022-09-14 | $0.00403923 | $0.00409349 | $0.00395561 | $0.00404574 | $0.00 |
| 2022-09-13 | $0.00447884 | $0.00453852 | $0.00400599 | $0.00403967 | $0.00 |
| 2022-09-12 | $0.00435956 | $0.00448968 | $0.00431786 | $0.00447637 | $1.95 |
| 2022-09-11 | $0.00433325 | $0.00435393 | $0.0042738 | $0.00435393 | $0.00 |
| 2022-09-10 | $0.0042742 | $0.00435319 | $0.00422583 | $0.00433642 | $0.00 |
| 2022-09-09 | $0.00386897 | $0.00428099 | $0.0038664 | $0.00427652 | $0.00 |
| 2022-09-08 | $0.00385222 | $0.00388513 | $0.00382071 | $0.0038681 | $0.00 |
| 2022-09-07 | $0.00376183 | $0.00387845 | $0.00372622 | $0.00384987 | $0.08 |
| 2022-09-06 | $0.00395989 | $0.00402667 | $0.003759 | $0.00376369 | $0.00 |
| 2022-09-05 | $0.00399581 | $0.00399906 | $0.00393417 | $0.00396188 | $0.00 |
| 2022-09-04 | $0.00395548 | $0.00399598 | $0.0039308 | $0.00399265 | $0.00 |
| 2022-09-03 | $0.00399301 | $0.00400706 | $0.00393951 | $0.00395548 | $0.00 |
| 2022-09-02 | $0.00402507 | $0.00408191 | $0.00396188 | $0.00399156 | $0.00 |
| 2022-09-01 | $0.00400831 | $0.0040681 | $0.00392778 | $0.00402448 | $0.00 |
| 2022-08-31 | $0.00396049 | $0.00408276 | $0.00396049 | $0.0040082 | $0.00 |
| 2022-08-30 | $0.00405582 | $0.00410611 | $0.0039209 | $0.00396013 | $0.00 |
| 2022-08-29 | $0.00392211 | $0.00406699 | $0.00392211 | $0.00405602 | $0.00 |
| 2022-08-28 | $0.00401037 | $0.00403652 | $0.00392563 | $0.00392563 | $0.00 |
| 2022-08-27 | $0.00406851 | $0.00409682 | $0.00398343 | $0.00401177 | $0.00 |
| 2022-08-26 | $0.00431369 | $0.00435364 | $0.00405636 | $0.00406723 | $0.00 |
| 2022-08-25 | $0.00427636 | $0.00436414 | $0.004271 | $0.00431912 | $0.00 |