IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	148.99	150.50	147.09	149.02	149.02	0.83%	42,621
Feb 17, 2026	145.59	149.05	145.59	147.79	147.79	1.51%	63,275
Feb 16, 2026	147.89	149.00	141.79	145.59	145.59	-1.56%	117,851
Feb 13, 2026	149.97	149.97	143.40	147.89	147.89	-1.58%	136,358
Feb 12, 2026	153.65	154.09	149.10	150.26	150.26	-2.21%	67,825
Feb 11, 2026	158.71	159.44	152.42	153.66	153.66	-3.18%	104,779
Feb 10, 2026	159.17	160.48	157.71	158.70	158.70	-0.02%	47,378
Feb 9, 2026	151.70	160.00	151.26	158.73	158.73	5.76%	172,781
Feb 6, 2026	151.40	151.80	146.31	150.09	150.09	-0.87%	104,171
Feb 5, 2026	155.57	155.57	150.00	151.40	151.40	-2.42%	72,929
Feb 4, 2026	154.16	157.59	152.50	155.15	155.15	0.64%	82,946
Feb 3, 2026	153.00	155.85	150.10	154.16	154.16	5.19%	277,506
Feb 2, 2026	151.00	158.07	142.53	146.55	146.55	-4.27%	416,532
Feb 1, 2026	155.00	169.90	145.15	153.09	153.09	2.44%	4,676,588
Jan 30, 2026	147.80	151.59	145.94	149.45	149.45	0.15%	83,230
Jan 29, 2026	149.29	153.09	146.20	149.22	149.22	0.04%	55,279
Jan 28, 2026	146.00	150.86	145.98	149.16	149.16	2.33%	67,030
Jan 27, 2026	149.10	150.64	143.75	145.77	145.77	-2.42%	93,844
Jan 23, 2026	155.69	158.70	147.50	149.39	149.39	-3.49%	82,142
Jan 22, 2026	154.00	157.86	152.67	154.79	154.79	0.89%	41,199
Jan 21, 2026	156.39	157.02	151.40	153.43	153.43	-1.89%	77,077
Jan 20, 2026	166.50	166.50	153.46	156.39	156.39	-4.10%	76,988
Jan 19, 2026	166.70	168.06	162.20	163.07	163.07	-2.52%	64,496
Jan 16, 2026	169.50	171.20	166.00	167.29	167.29	-1.66%	73,725
Jan 14, 2026	170.00	171.99	166.08	170.11	170.11	0.44%	53,725
Jan 13, 2026	170.70	174.70	167.00	169.37	169.37	0.18%	41,487
Jan 12, 2026	170.00	170.70	166.38	169.06	169.06	-1.09%	67,805
Jan 9, 2026	175.26	176.64	170.00	170.93	170.93	-2.89%	59,825
Jan 8, 2026	178.01	179.79	175.26	176.02	176.02	-2.31%	29,814
Jan 7, 2026	178.01	182.70	177.39	180.18	180.18	1.12%	29,668
Jan 6, 2026	182.50	182.50	177.10	178.18	178.18	-1.94%	49,290
Jan 5, 2026	185.49	185.88	180.70	181.70	181.70	-2.04%	58,223
Jan 2, 2026	178.70	187.00	176.91	185.49	185.49	3.88%	82,668
Jan 1, 2026	182.70	182.70	177.35	178.57	178.57	-1.74%	29,769
Dec 31, 2025	178.50	183.30	178.50	181.74	181.74	1.28%	28,098
Dec 30, 2025	178.00	180.95	175.70	179.45	179.45	1.08%	39,495
Dec 29, 2025	181.55	182.97	177.00	177.53	177.53	-2.86%	67,684
Dec 26, 2025	183.86	183.93	180.45	182.76	182.76	-0.60%	39,713
Dec 24, 2025	184.00	187.01	182.01	183.86	183.86	0.76%	56,126
Dec 23, 2025	181.14	184.73	179.77	182.47	182.47	1.11%	48,507
Dec 22, 2025	176.50	181.71	176.50	180.47	180.47	2.84%	37,846
Dec 19, 2025	172.56	180.70	172.56	175.48	175.48	1.69%	51,024
Dec 18, 2025	175.70	175.70	171.10	172.56	172.56	-1.02%	49,699
Dec 17, 2025	180.15	180.15	172.94	174.33	174.33	-2.27%	50,433
Dec 16, 2025	181.70	181.70	177.00	178.38	178.38	-1.59%	38,556
Dec 15, 2025	178.00	182.88	175.00	181.27	181.27	2.19%	78,503
Dec 12, 2025	178.00	179.91	175.61	177.38	177.38	0.06%	34,268
Dec 11, 2025	176.30	184.24	173.30	177.28	177.28	1.20%	75,469
Dec 10, 2025	176.70	179.00	173.20	175.17	175.17	0.07%	78,552
Dec 9, 2025	172.94	177.50	170.45	175.05	175.05	0.43%	164,230