Ideanomics, Inc. - IDEX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2025	0	0.01	0.01	0.01	0	1,483
January 10, 2025	0.01	0.01	0.01	0.01	0.01	5,337
January 08, 2025	0	0.01	0.01	0.01	0	2,091
January 07, 2025	0	0	0	0.02	0	54,034
January 06, 2025	0.02	0	0	0.02	0	27,342
January 03, 2025	0.01	0.02	0.02	0.02	0	79,367
January 02, 2025	0	0.05	0.05	0.05	0	233,125
December 31, 2024	0	0.01	0.01	0.07	0	184,394
December 30, 2024	0	0	0	0.03	0	35,977
December 27, 2024	0	0	0	0.07	0	63,304
December 26, 2024	0.01	0.01	0.01	0.03	0.01	15,292
December 24, 2024	0.01	0.01	0.01	0.06	0.01	74,774
December 23, 2024	0.01	0.01	0.01	0.07	0.01	43,530
December 20, 2024	0	0.01	0.01	0.05	0	118,917
December 19, 2024	0.01	0.01	0.01	0.05	0	14,803
December 18, 2024	0	0.01	0.01	0.08	0	32,227
December 17, 2024	0.01	0	0	0.1	0	24,156
December 16, 2024	0	0	0	0.1	0	205,036
December 13, 2024	0.01	0	0	0.02	0	12,031
December 12, 2024	0.01	0.01	0.01	0.01	0	24,012
December 11, 2024	0.01	0.01	0.01	0.01	0	81,948
December 10, 2024	0.01	0.01	0.01	0.01	0	47,401
December 09, 2024	0.03	0.01	0.01	0.1	0.01	776,750
December 06, 2024	0.07	0.02	0.02	0.08	0.02	110,651
December 05, 2024	0.2	0.07	0.07	0.25	0.05	1.15M
December 04, 2024	0.06	0.27	0.27	0.29	0.06	25,161
December 03, 2024	0.05	0.2	0.2	0.29	0.05	13,411
December 02, 2024	0.15	0.3	0.3	0.35	0.04	33,941
November 29, 2024	0.11	0.22	0.22	0.39	0.05	5,564
November 28, 2024	0.19	0.2	0.2	0.2	0.19	4,570
November 27, 2024	0.19	0.2	0.2	0.24	0.19	16,666
November 26, 2024	0.18	0.25	0.25	0.39	0.18	9,247
November 25, 2024	0.1	0.2	0.2	0.32	0.1	19,308
November 22, 2024	0.05	0.2	0.2	0.29	0.04	21,566
November 21, 2024	0.1	0.25	0.25	0.4	0.1	38,757
November 20, 2024	0.08	0.14	0.14	0.26	0.04	68,178
November 19, 2024	0.05	0.1	0.1	0.2	0.05	9,996
November 18, 2024	0.04	0.06	0.06	0.4	0.03	47,055
November 15, 2024	0.04	0.1	0.1	0.2	0.03	10,344
November 14, 2024	0.04	0.03	0.03	0.2	0.02	7,334
November 13, 2024	0.05	0.03	0.03	0.2	0.03	20,300
November 12, 2024	0.02	0.08	0.08	0.26	0.02	11,844
November 11, 2024	0.04	0.08	0.08	0.2	0.04	9,171
November 08, 2024	0.1	0.1	0.1	0.27	0.08	8,525
November 07, 2024	0.03	0.08	0.08	0.19	0.03	7,645
November 06, 2024	0.02	0.08	0.08	0.08	0.02	4,651
November 05, 2024	0.1	0.11	0.11	0.3	0.02	6,210
November 04, 2024	0.1	0.11	0.11	0.11	0.1	2,169
November 01, 2024	0.1	0.08	0.08	0.34	0.08	4,913
October 31, 2024	0.15	0.1	0.1	0.1	0.1	3,010
October 30, 2024	0.07	0.15	0.15	0.2	0.07	2,535
October 29, 2024	0.2	0.08	0.08	0.25	0.05	131,224
October 28, 2024	0.05	0.2	0.2	0.35	0.05	7,372
October 25, 2024	0.25	0.42	0.42	0.42	0.2	12,500
October 24, 2024	0.12	0.28	0.28	0.4	0.12	33,967
October 23, 2024	0.12	0.12	0.12	0.32	0.12	4,449
October 22, 2024	0.17	0.2	0.2	0.32	0.11	25,757
October 21, 2024	0.18	0.14	0.14	0.27	0.12	15,875
October 18, 2024	0.1	0.12	0.12	0.25	0	10,809
October 17, 2024	0.1	0.1	0.1	0.14	0.1	36,250

Ideanomics, Inc. (IDEX) NASDAQ