IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	142.60	144.58	138.01	141.83	141.83	-0.87%	43,294
Apr 23, 2026	143.89	145.95	142.20	143.07	143.07	-2.06%	34,077
Apr 22, 2026	142.92	146.70	142.92	146.08	146.08	1.57%	46,855
Apr 21, 2026	143.05	147.00	141.81	143.82	143.82	0.97%	53,394
Apr 20, 2026	147.18	147.18	141.62	142.44	142.44	-1.56%	57,515
Apr 17, 2026	144.01	148.75	143.10	144.70	144.70	-0.81%	69,250
Apr 16, 2026	150.00	150.70	144.01	145.88	145.88	-1.63%	74,889
Apr 15, 2026	144.80	149.00	143.17	148.29	148.29	4.53%	95,530
Apr 13, 2026	139.95	144.20	133.00	141.86	141.86	0.64%	112,842
Apr 10, 2026	139.80	146.00	138.86	140.96	140.96	1.52%	133,239
Apr 9, 2026	132.49	140.70	128.51	138.85	138.85	5.57%	223,822
Apr 8, 2026	129.00	133.20	126.96	131.53	131.53	6.12%	197,660
Apr 7, 2026	122.20	127.89	121.61	123.95	123.95	1.43%	89,999
Apr 6, 2026	123.70	124.70	118.23	122.20	122.20	0.58%	98,802
Apr 2, 2026	112.00	122.50	111.00	121.49	121.49	6.50%	148,829
Apr 1, 2026	111.10	116.33	110.83	114.07	114.07	6.28%	119,431
Mar 30, 2026	107.99	111.89	103.53	107.33	107.33	-1.32%	306,523
Mar 27, 2026	114.49	117.20	108.12	108.77	108.77	-6.42%	271,139
Mar 25, 2026	108.42	119.00	108.42	116.23	116.23	7.83%	395,940
Mar 24, 2026	110.00	111.12	107.00	107.79	107.79	-	146,649
Mar 23, 2026	115.00	115.01	106.35	107.79	107.79	-7.86%	181,726
Mar 20, 2026	117.70	120.63	116.51	116.98	116.98	-0.32%	134,217
Mar 19, 2026	121.00	122.28	117.00	117.36	117.36	-4.76%	75,226
Mar 18, 2026	118.70	125.25	118.70	123.23	123.23	4.03%	222,660
Mar 17, 2026	118.58	124.20	117.21	118.46	118.46	-1.87%	239,291
Mar 16, 2026	125.01	126.00	118.58	120.72	120.72	-4.52%	239,723
Mar 13, 2026	133.52	134.56	126.00	126.43	126.43	-5.31%	141,408
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