IKIO Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	159.40	166.50	159.00	162.37	162.37	4.28%	172,917
Jun 12, 2026	153.90	157.00	151.56	155.70	155.70	3.37%	55,292
Jun 11, 2026	151.93	154.23	147.62	150.63	150.63	-2.34%	64,925
Jun 10, 2026	154.58	156.00	151.82	154.24	154.24	-0.22%	66,446
Jun 9, 2026	152.00	155.05	148.00	154.58	154.58	2.68%	33,759
Jun 8, 2026	152.30	153.50	149.64	150.55	150.55	-2.27%	45,620
Jun 5, 2026	156.00	157.50	153.20	154.05	154.05	-0.35%	41,543
Jun 4, 2026	155.00	159.60	153.10	154.59	154.59	-0.34%	71,665
Jun 3, 2026	155.12	156.00	150.44	155.12	155.12	0.49%	56,807
Jun 2, 2026	148.83	157.00	147.22	154.36	154.36	3.67%	151,226
Jun 1, 2026	151.21	156.19	147.10	148.89	148.89	-2.25%	104,251
May 29, 2026	156.35	156.80	151.00	152.32	152.32	-2.55%	76,345
May 27, 2026	155.27	157.50	154.10	156.31	156.31	1.42%	77,768
May 26, 2026	155.57	159.00	153.30	154.12	154.12	-0.19%	60,366
May 25, 2026	152.05	156.50	152.05	154.42	154.42	1.91%	73,630
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