IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	155.00	155.00	150.00	151.53	151.53	-1.24%	64,647
May 21, 2026	156.79	159.10	152.10	153.43	153.43	-0.48%	98,588
May 20, 2026	152.10	156.70	149.90	154.17	154.17	1.39%	121,171
May 19, 2026	153.00	156.00	150.03	152.06	152.06	-1.23%	170,767
May 18, 2026	155.52	155.59	149.70	153.96	153.96	-1.34%	75,551
May 15, 2026	160.19	160.30	155.56	156.05	156.05	-1.69%	79,016
May 14, 2026	165.40	165.40	156.40	158.73	158.73	-2.70%	153,310
May 13, 2026	160.02	166.00	160.02	163.14	163.14	1.03%	87,339
May 12, 2026	172.70	172.70	160.00	161.48	161.48	-5.62%	203,170
May 11, 2026	176.98	176.98	168.35	171.09	171.09	-3.87%	266,159
May 8, 2026	174.70	181.90	169.61	177.98	177.98	2.72%	698,413
May 7, 2026	176.10	176.21	171.29	173.26	173.26	-1.44%	254,749
May 6, 2026	176.49	177.51	166.00	175.79	175.79	1.35%	584,509
May 5, 2026	172.00	176.30	170.20	173.44	173.44	1.92%	1,036,039
May 4, 2026	170.00	174.38	161.25	170.18	170.18	7.74%	2,031,666
Apr 30, 2026	165.49	177.00	150.10	157.95	157.95	-3.45%	9,318,435
Apr 29, 2026	157.50	177.21	154.01	163.59	163.59	10.77%	15,672,370
Apr 28, 2026	147.49	149.39	144.00	147.68	147.68	1.79%	129,574
Apr 27, 2026	141.83	147.50	141.83	145.08	145.08	2.29%	68,865
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