I-ON Digital Corp.
IONIOTCTechnology● Active
$0.29
+$0.00(+0.00%)
Market Cap$9771436
P/E Ratio—
52W High$2
52W Low$0.11
I-ON Digital Corp.（IONI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ioni · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$2.07
Jun 7, 2024
-86.2% from here
5-Year Low5Y
$0.0520
Apr 11, 2022
+451.0% from low
IPO Priceadj.
$0.1000
Apr 11, 2016
+186.5% since IPO
1 Year Ago
$0.4225
Jun 9, 2025
-32.2% in 1Y
5 Years Ago
$0.1610
Jun 9, 2021
+78.0% in 5Y
10 Years Ago
$3.00
Jun 9, 2016
-90.5% in 10Y
Historical Price Data · IONI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 6K | +0.00% |
| Jun 5, 2026 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1K | +0.95% |
| Jun 4, 2026 | $0.34 | $0.34 | $0.24 | $0.28 | $0.28 | 3K | -15.42% |
| Jun 3, 2026 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 50K | -9.02% |
| Jun 2, 2026 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 26K | +5.24% |
| Jun 1, 2026 | $0.28 | $0.29 | $0.26 | $0.29 | $0.29 | 48K | +5.45% |
| May 29, 2026 | $0.25 | $0.27 | $0.19 | $0.27 | $0.27 | 81K | +6.38% |
| May 28, 2026 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 15K | +0.00% |
| May 27, 2026 | $0.20 | $0.29 | $0.19 | $0.28 | $0.28 | 64K | +42.33% |
| May 26, 2026 | $0.20 | $0.22 | $0.20 | $0.22 | $0.22 | 36K | +9.05% |
| May 22, 2026 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 13K | +3.62% |
| May 21, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 0K | +0.00% |
| May 20, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 3K | +3.44% |
| May 19, 2026 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 30K | +0.00% |
| May 18, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 30K | +0.00% |
| May 15, 2026 | $0.20 | $0.20 | $0.11 | $0.18 | $0.18 | 56K | -8.35% |
| May 14, 2026 | $0.17 | $0.19 | $0.17 | $0.19 | $0.19 | 15K | +9.17% |
| May 13, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 19K | -5.26% |
| May 12, 2026 | $0.18 | $0.18 | $0.18 | $0.18 | $0.18 | 20K | +0.00% |
| May 11, 2026 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 43K | -10.00% |
Showing 1–20 of 1,247 records
Annual Stock Price Performance · IONI
Jan 1 → Dec 31 · 6 years2026-57.9%$0.68 → $0.29
-57.9%
2025+88.9%$0.36 → $0.68
+88.9%
2024+37.0%$0.27 → $0.37
+37.0%
2023+140.0%$0.09 → $0.22
+140.0%
2022-53.6%$0.14 → $0.07
-53.6%
2021-21.1%$0.18 → $0.14
-21.1%
Best Year2023 · +140.0%
Worst Year2026 · -57.9%
Positive Years3 / 6
Avg Annual Return+22.2%
6Y Total Return+59.2%
6Y CAGR~+8.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in IONI?
If you invested $1,000 in IONI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$95
Total Return-90.5%
CAGR~-20.9% / yr
Profit$-904
Based on Jun 9, 2016 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
I-ON Digital Corp.（IONI）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IONI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IONI 历史股价FMP 日线复权 OHLCV