IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	132.00	135.69	130.00	133.52	133.52	-0.10%	98,407
Mar 11, 2026	135.54	139.00	132.20	133.65	133.65	-0.93%	83,589
Mar 10, 2026	133.30	136.00	131.51	134.91	134.91	2.20%	101,656
Mar 9, 2026	136.98	136.98	131.00	132.00	132.00	-4.71%	89,515
Mar 6, 2026	134.80	141.50	134.80	138.53	138.53	2.00%	138,145
Mar 5, 2026	134.70	139.00	131.59	135.81	135.81	1.15%	144,374
Mar 4, 2026	136.00	137.99	133.50	134.27	134.27	-3.20%	112,197
Mar 2, 2026	137.70	142.99	135.10	138.71	138.71	-2.30%	80,129
Feb 27, 2026	143.70	144.39	141.10	141.97	141.97	-1.03%	54,286
Feb 26, 2026	142.60	147.90	142.20	143.45	143.45	0.61%	82,347
Feb 25, 2026	142.55	144.15	142.00	142.58	142.58	-0.15%	44,601
Feb 24, 2026	146.40	146.76	142.05	142.80	142.80	-2.80%	72,712
Feb 23, 2026	146.00	147.56	144.44	146.92	146.92	0.82%	68,575
Feb 20, 2026	147.40	148.19	143.85	145.72	145.72	-1.37%	106,214
Feb 19, 2026	149.02	149.94	146.40	147.75	147.75	-0.85%	60,136
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