Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

IDEANOMICS - 17 Year Stock Price History | IDEX

Historical daily share price chart and data for IDEANOMICS since 2007 adjusted for splits and dividends. The latest closing stock price for IDEANOMICS as of July 10, 2024 is 0.88.
  • The all-time high IDEANOMICS stock closing price was 42187.50 on December 27, 2007.
  • The IDEANOMICS 52-week high stock price is 2.33, which is 164.8% above the current share price.
  • The IDEANOMICS 52-week low stock price is 0.75, which is 14.8% below the current share price.
  • The average IDEANOMICS stock price for the last 52 weeks is 1.17.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
IDEANOMICS Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 1.0631 1.9700 2.0900 0.7998 0.8800 -55.78%
2023 8.8165 19.4000 26.2500 1.5400 1.9900 -90.29%
2022 80.3956 172.5000 172.5000 18.0250 20.5000 -86.33%
2021 322.7480 257.5000 678.7500 145.0000 150.0000 -39.70%
2020 133.8907 100.0000 411.2500 37.5000 248.7500 132.56%
2019 191.4163 169.6000 350.0000 82.6125 106.9625 -28.50%
2018 348.0786 606.2500 677.5000 142.5000 149.6000 -74.04%
2017 275.1061 156.2500 740.0000 143.7500 576.2500 274.80%
2016 195.6826 225.0000 245.0000 137.5000 153.7500 -34.92%
2015 259.8073 268.7500 311.2500 188.7500 236.2500 -8.25%
2014 368.7527 283.7500 831.2500 207.5000 257.5000 -8.85%
2013 213.5371 188.7500 391.2500 134.5000 282.5000 55.86%
2012 564.1104 562.5000 937.5000 181.2500 181.2500 -67.78%
2011 703.4970 656.2500 1125.0000 468.7500 562.5000 0.00%
2010 922.9903 843.7500 1875.0000 281.2500 562.5000 -33.33%
2009 1372.0175 187.5000 2343.7500 187.5000 843.7500 350.00%
2008 6521.7295 42187.5000 42187.5000 187.5000 187.5000 -99.56%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.004B $0.015B
Ideanomics, Inc. operates as a financial technology company. It provides a blockchain platform and closed trade ecosystem for digital asset securitization, tokenization and commodities trading. Ideanomics, Inc., formerly known as Seven Stars Cloud Group Inc., is headquartered in New York.
Stock Name Country Market Cap PE Ratio
Palantir Technologies (PLTR) United States $146.591B 402.19
Meituan (MPNGY) China $129.859B 0.00
AppLovin (APP) United States $111.856B 101.00
Spotify Technology (SPOT) Luxembourg $94.559B 129.09
Thomson Reuters Corp (TRI) Canada $72.526B 43.10
Nu Holdings (NU) Brazil $66.294B 33.93
Block (SQ) United States $57.184B 58.03
Veralto (VLTO) United States $26.316B 30.84
Symbotic (SYM) United States $22.712B 168.63
Grab Holdings (GRAB) Singapore $20.417B 0.00
Gen Digital (GEN) United States $18.603B 15.81
Jacobs Solutions (J) United States $17.067B 18.92
Nomura Research Institute (NRILY) Japan $16.565B 27.94
Coherent (COHR) United States $16.292B 63.84
Duolingo (DUOL) United States $15.481B 192.33
Aptiv (APTV) Ireland $12.781B 9.11
Futu Holdings (FUTU) Hong Kong, SAR China $11.605B 20.64
Procore Technologies (PCOR) United States $11.400B 0.00
Aurora Innovation (AUR) United States $11.153B 0.00
Parsons (PSN) United States $10.518B 35.63
Wartsila (WRTBY) Finland $10.390B 23.52
Confluent (CFLT) United States $10.338B 0.00
Klaviyo (KVYO) United States $9.947B 3689.00
Full Truck Alliance (YMM) China $9.873B 21.30
Marathon Digital Holdings (MARA) United States $8.377B 0.00
SPX Technologies (SPXC) United States $8.160B 33.15
Lumen Technologies (LUMN) United States $7.997B 0.00
UiPath (PATH) United States $7.831B 0.00
Kyndryl Holdings (KD) United States $7.677B 0.00
Smiths Group (SMGZY) United Kingdom $7.667B 0.00
EDENRED (EDNMY) France $7.467B 0.00
QXO (QXO) United States $6.977B 4.17
Vontier (VNT) United States $5.834B 13.39
Qifu Technology (QFIN) China $5.573B 6.99
Zeta Global Holdings (ZETA) United States $5.314B 0.00
Ingram Micro Holding (INGM) United States $5.166B 0.00
Riot Platforms (RIOT) United States $4.091B 28.63
Cellebrite DI (CLBT) Israel $4.061B 53.30
Braze (BRZE) United States $3.977B 0.00
Payoneer Global (PAYO) United States $3.898B 33.12
Mirion Technologies (MIR) United States $3.897B 54.13
Enpro (NPO) United States $3.867B 28.00
GDS Holdings (GDS) China $3.489B 0.00
AvePoint (AVPT) United States $3.467B 0.00
Crane NXT (CXT) United States $3.437B 14.81
First Advantage (FA) United States $3.298B 23.88
RENISHAW 20 (RNSHF) United Kingdom $2.721B 0.00
Lightspeed Commerce (LSPD) Canada $2.695B 0.00
Inter (INTR) Brazil $2.436B 16.03
Cipher Mining (CIFR) United States $2.358B 0.00
Sprinklr (CXM) United States $2.104B 46.11
PureCycle Technologies (PCT) United States $2.070B 0.00
NextNav (NN) United States $2.045B 0.00
LiveRamp Holdings (RAMP) United States $2.004B 161.63
Ibotta (IBTA) United States $1.941B 0.00
N-able (NABL) United States $1.926B 41.48
V2X (VVX) United States $1.915B 14.31
Jamf Holding (JAMF) United States $1.847B 0.00
Distribution Solutions (DSGR) United States $1.784B 30.71
MeridianLink (MLNK) United States $1.730B 0.00
Matterport (MTTR) United States $1.566B 0.00
Opendoor Technologies (OPEN) United States $1.423B 0.00
NV5 Global (NVEE) United States $1.399B 17.92
Adeia (ADEA) United States $1.317B 13.39
Bitdeer Technologies Group (BTDR) Singapore $1.292B 0.00
Viant Technology (DSP) United States $1.177B 0.00
Veradigm (MDRX) United States $1.167B 0.00
Coursera (COUR) United States $1.126B 0.00
Vimeo (VMEO) United States $1.124B 33.90
Dave (DAVE) United States $1.100B 52.60
Cricut (CRCT) United States $1.094B 18.21
PropertyGuru Group (PGRU) Singapore $1.091B 0.00
SunCar Technology Group (SDA) $1.081B 0.00
Yext (YEXT) United States $1.076B 0.00
Real Brokerage (REAX) Canada $1.056B 0.00
GigaCloud Technology (GCT) United States $1.045B 7.63
TELUS (CDA) (TIXT) Canada $1.029B 5.42
Amplitude (AMPL) United States $1.015B 0.00
Bitfarms (BITF) Canada $0.956B 0.00
Ecovyst (ECVT) United States $0.954B 19.05
MediaAlpha (MAX) United States $0.849B 74.88
DeFi Technologies (DEFTF) Canada $0.790B 9.92
Vivid Seats (SEAT) United States $0.731B 0.00
ADS-TEC Energy (ADSE) Ireland $0.693B 0.00
ATRenew (RERE) China $0.690B 21.77
ADTRAN Holdings (ADTN) United States $0.684B 0.00
Red Cat Holdings (RCAT) United States $0.677B 0.00
Gaotu Techedu (GOTU) China $0.662B 0.00
Climb Global Solutions (CLMB) United States $0.644B 33.87
Youdao (DAO) China $0.626B 64.75
Priority Technology Holdings (PRTH) United States $0.619B 0.00
Rackspace Technology (RXT) United States $0.587B 0.00
AMTD Digital (HKD) France $0.571B 0.00
Innventure (INV) United States $0.551B 0.00
ECARX Holdings (ECX) China $0.544B 0.00
Byrna Technologies (BYRN) United States $0.485B 213.10
Graphjet Technology (GTI) $0.428B 0.00
AirJoule Technologies (AIRJ) United States $0.422B 0.00
NWTN (NWTN) $0.418B 0.00
Agora (API) United States $0.414B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
Lesaka Technologies (LSAK) South Africa $0.410B 0.00
AirSculpt Technologies (AIRS) United States $0.405B 233.33
Waterdrop (WDH) China $0.403B 12.11
Bakkt Holdings (BKKT) United States $0.401B 0.00
Xperi (XPER) United States $0.390B 0.00
Nano-X Imaging (NNOX) Israel $0.367B 0.00
Bit Digital (BTBT) United States $0.366B 0.00
Logility Supply Chain Solutions (LGTY) United States $0.360B 25.63
Ispire Technology (ISPR) United States $0.352B 0.00
Dada Nexus (DADA) China $0.351B 0.00
Orangekloud Technology (ORKT) Singapore $0.346B 0.00
BlackSky Technology (BKSY) United States $0.339B 0.00
CPI Card Group (PMTS) United States $0.332B 15.99
Rezolve AI (RZLV) United Kingdom $0.313B 0.00
SmartRent (SMRT) United States $0.310B 0.00
Accolade (ACCD) United States $0.298B 0.00
Viridien (CGGYY) France $0.287B 2.37
Inspired Entertainment (INSE) United States $0.263B 58.29
Blade Air Mobility (BLDE) United States $0.258B 0.00
Intchains Group (ICG) China $0.257B 38.94
Outbrain (OB) United States $0.251B 50.50
TeleTech Holdings (TTEC) United States $0.240B 10.46
Microvast Holdings (MVST) United States $0.216B 0.00
Helport AI (HPAI) Singapore $0.215B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.213B 0.00
LanzaTech Global (LNZA) United States $0.210B 0.00
Amprius Technologies (AMPX) United States $0.205B 0.00
Vasta Platform (VSTA) Brazil $0.205B 12.05
Cardlytics (CDLX) United States $0.200B 0.00
WM Technology (MAPS) United States $0.183B 0.00
MicroCloud Hologram (HOLO) China $0.175B 0.00
MarketWise (MKTW) United States $0.172B 4.42
Allot (ALLT) Israel $0.163B 0.00
CoreCard (CCRD) United States $0.156B 40.22
Arbe Robotics (ARBE) Israel $0.153B 0.00
Gogoro (GGR) Taiwan $0.147B 0.00
EVERSPIN TECH (MRAM) United States $0.140B 106.00
Palladyne AI (PDYN) United States $0.139B 0.00
FiscalNote Holdings (NOTE) United States $0.131B 0.00
Wi-LAN Inc (QTRHF) Canada $0.126B 0.00
Skillsoft (SKIL) United States $0.123B 0.00
Zentek (ZTEK) Canada $0.120B 0.00
AstroNova (ALOT) United States $0.111B 15.88
Alithya Group (ALYAF) Canada $0.108B 8.10
Veritone (VERI) United States $0.105B 0.00
Alarum Technologies (ALAR) Israel $0.104B 10.48
SKYX Platforms (SKYX) United States $0.103B 0.00
FingerMotion (FNGR) Singapore $0.102B 0.00
OneConnect Financial Technology (OCFT) China $0.090B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.088B 0.00
Mondee Holdings (MOND) United States $0.087B 0.00
Lucas GC (LGCL) China $0.081B 0.00
Odysight.ai (ODYS) Israel $0.077B 0.00
ATOS ORIGIN (AEXAY) France $0.075B 0.00
Owlet (OWLT) United States $0.074B 0.00
Agrify (AGFY) United States $0.073B 0.00
Vacasa (VCSA) United States $0.068B 0.00
Digihost Technology (DGHI) United States $0.068B 0.00
Loop Industries (LOOP) Canada $0.067B 0.00
Airship AI Holdings (AISP) United States $0.067B 0.00
Caravelle Group (HTCO) Singapore $0.066B 0.00
Birchtech (BCHT) United States $0.063B 0.00
Luna Innovations (LUNA) United States $0.063B 20.67
Safe Pro Group (SPAI) United States $0.063B 0.00
Zenvia (ZENV) Brazil $0.059B 0.00
Burning Rock Biotech (BNR) China $0.057B 0.00
XIAO-I (AIXI) China $0.057B 0.00
Vivakor (VIVK) United States $0.057B 0.00
Knightscope (KSCP) United States $0.054B 0.00
ReAlpha Tech (AIRE) United States $0.050B 0.00
Nexalin Technology (NXL) United States $0.049B 0.00
Richtech Robotics (RR) United States $0.049B 0.00
Aeries Technology (AERT) Singapore $0.047B 2.23
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.044B 0.00
DIH Holding US (DHAI) United States $0.043B 0.00
SYLA Technologies (SYT) Japan $0.043B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.043B 0.00
Fathom Holdings (FTHM) United States $0.042B 0.00
Swvl Holdings (SWVL) $0.042B 0.00
Duos Technologies (DUOT) United States $0.039B 0.00
Mogo Inc (MOGO) Canada $0.035B 0.00
Brand Engagement Network (BNAI) United States $0.032B 0.00
Syntec Optics Holdings (OPTX) United States $0.032B 0.00
NiSun Enterprise Development Group (NISN) China $0.032B 0.00
Bannix Acquisition (BNIX) United States $0.032B 0.00
ZenaTech (ZENA) Canada $0.031B 0.00
BIT Mining (BTCM) United States $0.031B 0.00
Katapult Holdings (KPLT) United States $0.029B 0.00
Soluna Holdings (SLNH) United States $0.029B 0.00
Firefly Neuroscience (AIFF) United States $0.026B 0.00
CXApp (CXAI) United States $0.023B 0.00
Aterian (ATER) United States $0.023B 0.00
Jianzhi Education Technology Group (JZ) China $0.021B 0.00
MMTec (MTC) Hong Kong, SAR China $0.020B 0.00
Hitek Global (HKIT) China $0.020B 0.00
SIMPPLE (SPPL) Singapore $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.017B 0.00
Paltalk (PALT) United States $0.017B 0.00
SAIHEAT (SAIH) Singapore $0.016B 0.00
Pintec Technology Holdings (PT) China $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
Maris-Tech (MTEK) Israel $0.013B 0.00
Glimpse (VRAR) United States $0.012B 0.00
Dolphin Digital Media (DLPN) United States $0.012B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
U-BX Technology (UBXG) $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Global Mofy AI (GMM) China $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
SOS (SOS) China $0.007B 0.00
Wah Fu Education Group (WAFU) China $0.007B 0.00
Nauticus Robotics (KITT) United States $0.007B 0.00
VerifyMe (VRME) United States $0.006B 0.00
Upexi (UPXI) United States $0.006B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nature's Miracle Holding (NMHI) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Integrated Media Technology (IMTE) Australia $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Nukkleus (NUKK) United States $0.004B 0.00
Algorhythm Holdings (RIME) United States $0.004B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Asset Entities (ASST) United States $0.003B 0.00
Color Star Technology (ADD) United States $0.003B 0.00
CareMax (CMAX) United States $0.003B 0.00
EZGO Technologies (EZGO) China $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
KWESST Micro Systems (KWE) Canada $0.001B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
XChange TEC.INC (XHG) China $0.000B 0.00
SaverOne 2014 (SVRE) Israel $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
NAMI (NAMI) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00