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 1.14.
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 $161.648B 443.50
Meituan (MPNGY) China $128.825B 0.00
AppLovin (APP) United States $123.011B 111.08
Spotify Technology (SPOT) Luxembourg $98.197B 134.05
Thomson Reuters Corp (TRI) Canada $74.164B 44.08
Block (SQ) United States $57.767B 58.62
Veralto (VLTO) United States $26.531B 31.10
Grab Holdings (GRAB) Singapore $21.303B 0.00
Gen Digital (GEN) United States $19.004B 16.15
Nomura Research Institute (NRILY) Japan $17.896B 30.19
Jacobs Solutions (J) United States $17.107B 19.01
Coherent (COHR) United States $16.478B 64.57
Duolingo (DUOL) United States $15.878B 197.26
Symbotic (SYM) United States $14.932B 110.87
Aptiv (APTV) Ireland $13.094B 9.33
Procore Technologies (PCOR) United States $12.290B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $12.156B 21.62
Full Truck Alliance (YMM) China $10.768B 23.23
Wartsila (WRTBY) Finland $10.412B 23.57
Klaviyo (KVYO) United States $10.381B 3850.00
Confluent (CFLT) United States $10.342B 0.00
Aurora Innovation (AUR) United States $10.173B 0.00
Parsons (PSN) United States $10.062B 34.08
SPX Technologies (SPXC) United States $8.186B 33.26
Marathon Digital Holdings (MARA) United States $8.088B 0.00
Kyndryl Holdings (KD) United States $8.078B 0.00
Smiths Group (SMGZY) United Kingdom $7.949B 0.00
UiPath (PATH) United States $7.908B 0.00
EDENRED (EDNMY) France $7.320B 0.00
QXO (QXO) United States $7.022B 4.19
Lumen Technologies (LUMN) United States $6.840B 0.00
Vontier (VNT) United States $5.847B 13.42
Qifu Technology (QFIN) China $5.805B 7.28
Zeta Global Holdings (ZETA) United States $5.682B 0.00
Ingram Micro Holding (INGM) United States $5.424B 0.00
Cellebrite DI (CLBT) Israel $4.201B 55.13
Braze (BRZE) United States $4.065B 0.00
Riot Platforms (RIOT) United States $4.034B 28.23
Enpro (NPO) United States $4.023B 29.12
Mirion Technologies (MIR) United States $3.935B 54.65
GDS Holdings (GDS) China $3.889B 0.00
Payoneer Global (PAYO) United States $3.802B 32.30
Crane NXT (CXT) United States $3.585B 15.44
First Advantage (FA) United States $3.434B 24.86
AvePoint (AVPT) United States $3.402B 0.00
RENISHAW 20 (RNSHF) United Kingdom $2.721B 0.00
Lightspeed Commerce (LSPD) Canada $2.637B 0.00
PureCycle Technologies (PCT) United States $2.387B 0.00
Cipher Mining (CIFR) United States $2.153B 0.00
NextNav (NN) United States $2.106B 0.00
Sprinklr (CXM) United States $2.091B 45.83
LiveRamp Holdings (RAMP) United States $2.026B 163.42
Ibotta (IBTA) United States $1.999B 0.00
Jamf Holding (JAMF) United States $1.989B 0.00
V2X (VVX) United States $1.896B 14.17
N-able (NABL) United States $1.891B 40.72
Distribution Solutions (DSGR) United States $1.848B 31.82
MeridianLink (MLNK) United States $1.736B 0.00
Bitdeer Technologies Group (BTDR) Singapore $1.656B 0.00
Opendoor Technologies (OPEN) United States $1.545B 0.00
Matterport (MTTR) United States $1.524B 0.00
NV5 Global (NVEE) United States $1.394B 17.85
Adeia (ADEA) United States $1.360B 13.83
Coursera (COUR) United States $1.315B 0.00
Viant Technology (DSP) United States $1.229B 0.00
Cricut (CRCT) United States $1.192B 19.86
Dave (DAVE) United States $1.144B 54.66
Veradigm (MDRX) United States $1.136B 0.00
Vimeo (VMEO) United States $1.111B 33.50
PropertyGuru Group (PGRU) Singapore $1.091B 0.00
TELUS (CDA) (TIXT) Canada $1.081B 5.70
Yext (YEXT) United States $1.072B 0.00
Real Brokerage (REAX) Canada $1.034B 0.00
Amplitude (AMPL) United States $0.996B 0.00
SunCar Technology Group (SDA) $0.992B 0.00
GigaCloud Technology (GCT) United States $0.976B 7.13
Ecovyst (ECVT) United States $0.961B 19.19
Bitfarms (BITF) Canada $0.901B 0.00
DeFi Technologies (DEFTF) Canada $0.891B 11.11
ATRenew (RERE) China $0.824B 26.00
Youdao (DAO) China $0.799B 82.62
Gaotu Techedu (GOTU) China $0.774B 0.00
Priority Technology Holdings (PRTH) United States $0.766B 0.00
MediaAlpha (MAX) United States $0.763B 67.35
Vivid Seats (SEAT) United States $0.698B 6.11
ADS-TEC Energy (ADSE) Ireland $0.695B 0.00
Red Cat Holdings (RCAT) United States $0.693B 0.00
ADTRAN Holdings (ADTN) United States $0.684B 0.00
ECARX Holdings (ECX) China $0.642B 0.00
Climb Global Solutions (CLMB) United States $0.631B 33.15
AMTD Digital (HKD) France $0.592B 0.00
Rackspace Technology (RXT) United States $0.564B 0.00
Innventure (INV) United States $0.519B 0.00
Agora (API) United States $0.510B 0.00
Graphjet Technology (GTI) $0.482B 55.50
Microvast Holdings (MVST) United States $0.457B 0.00
AirJoule Technologies (AIRJ) United States $0.456B 0.00
Byrna Technologies (BYRN) United States $0.436B 191.50
AirSculpt Technologies (AIRS) United States $0.435B 250.33
Lesaka Technologies (LSAK) South Africa $0.423B 0.00
Waterdrop (WDH) China $0.422B 12.67
Xperi (XPER) United States $0.416B 0.00
DATATEC (DTTLY) South Africa $0.413B 0.00
Logility Supply Chain Solutions (LGTY) United States $0.400B 28.45
Rezolve AI (RZLV) United Kingdom $0.396B 0.00
Dada Nexus (DADA) China $0.377B 0.00
CPI Card Group (PMTS) United States $0.376B 18.13
Ispire Technology (ISPR) United States $0.348B 0.00
Nano-X Imaging (NNOX) Israel $0.348B 0.00
Blade Air Mobility (BLDE) United States $0.335B 0.00
SmartRent (SMRT) United States $0.329B 0.00
Intchains Group (ICG) China $0.328B 49.82
Bakkt Holdings (BKKT) United States $0.328B 0.00
BlackSky Technology (BKSY) United States $0.327B 0.00
Orangekloud Technology (ORKT) Singapore $0.324B 0.00
NWTN (NWTN) $0.300B 0.00
Outbrain (OB) United States $0.296B 59.60
Viridien (CGGYY) France $0.295B 2.43
Accolade (ACCD) United States $0.288B 0.00
Inspired Entertainment (INSE) United States $0.252B 55.76
Amprius Technologies (AMPX) United States $0.248B 0.00
TeleTech Holdings (TTEC) United States $0.245B 10.69
Helport AI (HPAI) Singapore $0.238B 0.00
WM Technology (MAPS) United States $0.219B 0.00
LanzaTech Global (LNZA) United States $0.216B 0.00
Cardlytics (CDLX) United States $0.199B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.190B 0.00
Vasta Platform (VSTA) Brazil $0.185B 10.86
Arqit Quantum (ARQQ) United Kingdom $0.184B 0.00
Gogoro (GGR) Taiwan $0.180B 0.00
Allot (ALLT) Israel $0.177B 0.00
CoreCard (CCRD) United States $0.173B 44.71
Palladyne AI (PDYN) United States $0.163B 0.00
MarketWise (MKTW) United States $0.158B 4.05
MicroCloud Hologram (HOLO) China $0.151B 0.00
Arbe Robotics (ARBE) Israel $0.136B 0.00
EVERSPIN TECH (MRAM) United States $0.136B 102.83
FiscalNote Holdings (NOTE) United States $0.133B 0.00
Wi-LAN Inc (QTRHF) Canada $0.132B 0.00
Skillsoft (SKIL) United States $0.123B 0.00
ZenaTech (ZENA) Canada $0.121B 0.00
SKYX Platforms (SKYX) United States $0.120B 0.00
Zentek (ZTEK) Canada $0.120B 0.00
AstroNova (ALOT) United States $0.113B 16.19
FingerMotion (FNGR) Singapore $0.107B 0.00
Alithya Group (ALYAF) Canada $0.102B 7.70
Veritone (VERI) United States $0.098B 0.00
OneConnect Financial Technology (OCFT) China $0.098B 0.00
Caravelle Group (HTCO) Singapore $0.097B 0.00
Vacasa (VCSA) United States $0.088B 0.00
Alarum Technologies (ALAR) Israel $0.085B 9.14
Odysight.ai (ODYS) Israel $0.082B 0.00
Airship AI Holdings (AISP) United States $0.082B 0.00
Owlet (OWLT) United States $0.072B 0.00
ATOS ORIGIN (AEXAY) France $0.068B 0.00
Digihost Technology (DGHI) United States $0.068B 0.00
Loop Industries (LOOP) Canada $0.066B 0.00
Safe Pro Group (SPAI) United States $0.064B 0.00
Luna Innovations (LUNA) United States $0.063B 20.67
DIH Holding US (DHAI) United States $0.063B 0.00
Zenvia (ZENV) Brazil $0.063B 0.00
Burning Rock Biotech (BNR) China $0.062B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.062B 0.00
XIAO-I (AIXI) China $0.061B 0.00
Knightscope (KSCP) United States $0.061B 0.00
Birchtech (BCHT) United States $0.058B 0.00
Nexalin Technology (NXL) United States $0.055B 0.00
Lucas GC (LGCL) China $0.054B 0.00
Richtech Robotics (RR) United States $0.053B 0.00
ReAlpha Tech (AIRE) United States $0.052B 0.00
Vivakor (VIVK) United States $0.051B 0.00
Agrify (AGFY) United States $0.050B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.049B 0.00
Fathom Holdings (FTHM) United States $0.048B 0.00
SYLA Technologies (SYT) Japan $0.045B 0.00
Duos Technologies (DUOT) United States $0.042B 0.00
Swvl Holdings (SWVL) $0.042B 0.00
Mogo Inc (MOGO) Canada $0.039B 0.00
Aeries Technology (AERT) Singapore $0.039B 1.87
Syntec Optics Holdings (OPTX) United States $0.034B 0.00
BIT Mining (BTCM) United States $0.033B 0.00
Katapult Holdings (KPLT) United States $0.032B 0.00
Bannix Acquisition (BNIX) United States $0.032B 0.00
Brand Engagement Network (BNAI) United States $0.028B 0.00
Soluna Holdings (SLNH) United States $0.027B 0.00
Firefly Neuroscience (AIFF) United States $0.026B 0.00
CXApp (CXAI) United States $0.026B 0.00
Mondee Holdings (MOND) United States $0.026B 0.00
NiSun Enterprise Development Group (NISN) China $0.025B 0.00
Aterian (ATER) United States $0.024B 0.00
Jianzhi Education Technology Group (JZ) China $0.020B 0.00
MMTec (MTC) Hong Kong, SAR China $0.019B 0.00
Hitek Global (HKIT) China $0.018B 0.00
ConnectM Technology Solutions (CNTM) United States $0.018B 0.00
Paltalk (PALT) United States $0.018B 0.00
Maris-Tech (MTEK) Israel $0.018B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.017B 0.00
SIMPPLE (SPPL) Singapore $0.016B 0.00
Pintec Technology Holdings (PT) China $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
Dolphin Digital Media (DLPN) United States $0.014B 0.00
SAIHEAT (SAIH) Singapore $0.014B 0.00
Glimpse (VRAR) United States $0.013B 0.00
SOS (SOS) China $0.011B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
Global Mofy AI (GMM) China $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
U-BX Technology (UBXG) $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Urgent.ly (ULY) United States $0.007B 0.00
Nauticus Robotics (KITT) United States $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
VerifyMe (VRME) 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
Integrated Media Technology (IMTE) Australia $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Upexi (UPXI) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.004B 0.00
Nature's Miracle Holding (NMHI) United States $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Auddia (AUUD) United States $0.004B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Nukkleus (NUKK) United States $0.003B 0.00
Real Messenger (RMSG) Singapore $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
EZGO Technologies (EZGO) China $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
KWESST Micro Systems (KWE) Canada $0.002B 0.00
Asset Entities (ASST) United States $0.002B 0.00
Color Star Technology (ADD) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 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
Bit Digital (BTBT) 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) China $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00