iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.14	2.46	2.13	2.23	2.23	7.73%	52,151
Mar 26, 2026	1.98	2.18	1.78	2.07	2.07	10.11%	31,128
Mar 25, 2026	1.65	2.29	1.65	1.88	1.88	9.94%	57,112
Mar 24, 2026	1.68	1.81	1.68	1.71	1.71	2.40%	18,094
Mar 23, 2026	1.55	1.70	1.51	1.67	1.67	7.05%	19,968
Mar 20, 2026	1.64	1.65	1.56	1.56	1.56	-5.45%	28,119
Mar 19, 2026	1.84	1.84	1.58	1.65	1.65	-10.81%	14,938
Mar 18, 2026	1.82	1.89	1.76	1.85	1.85	-0.54%	9,528
Mar 17, 2026	2.08	2.10	1.83	1.86	1.86	-10.14%	37,534
Mar 16, 2026	2.07	2.28	1.98	2.07	2.07	4.55%	56,810
Mar 13, 2026	2.01	2.13	1.93	1.98	1.98	-1.54%	12,319
Mar 12, 2026	2.06	2.12	1.98	2.01	2.01	-1.42%	18,461
Mar 11, 2026	2.09	2.12	2.02	2.04	2.04	0.99%	14,742
Mar 10, 2026	2.02	2.18	2.01	2.02	2.02	0.50%	8,176
Mar 9, 2026	2.07	2.07	1.84	2.01	2.01	2.03%	13,987
Mar 6, 2026	1.97	2.00	1.94	1.97	1.97	0.51%	9,644
Mar 5, 2026	1.93	1.97	1.91	1.96	1.96	3.16%	7,032
Mar 4, 2026	1.95	1.97	1.90	1.90	1.90	-2.56%	15,365
Mar 3, 2026	2.00	2.03	1.94	1.95	1.95	-4.41%	11,934
Mar 2, 2026	2.08	2.12	1.88	2.04	2.04	-6.85%	46,247
Feb 27, 2026	2.12	2.24	2.11	2.19	2.19	3.30%	25,480
Feb 26, 2026	2.16	2.16	2.12	2.12	2.12	-2.75%	7,111
Feb 25, 2026	2.13	2.18	2.13	2.18	2.18	4.31%	3,699
Feb 24, 2026	2.22	2.26	2.09	2.09	2.09	-6.28%	40,573
Feb 23, 2026	2.23	2.37	2.17	2.23	2.23	-3.88%	46,148
Feb 20, 2026	2.50	2.51	2.31	2.32	2.32	-6.45%	58,405
Feb 19, 2026	2.40	2.72	2.38	2.48	2.48	5.53%	71,473
Feb 18, 2026	2.56	2.65	2.32	2.35	2.35	-9.27%	37,475
Feb 17, 2026	2.85	2.85	2.59	2.59	2.59	-9.12%	34,228
Feb 13, 2026	2.74	3.33	2.74	2.85	2.85	4.78%	244,062
Feb 12, 2026	2.93	2.96	2.70	2.72	2.72	-9.18%	60,080
Feb 11, 2026	2.99	3.05	2.84	3.00	3.00	3.28%	134,035
Feb 10, 2026	3.02	3.05	2.80	2.90	2.90	-3.01%	55,003
Feb 9, 2026	3.14	3.16	2.85	2.99	2.99	-1.64%	73,208
Feb 6, 2026	2.91	3.30	2.80	3.04	3.04	4.47%	95,363
Feb 5, 2026	2.91	3.05	2.90	2.91	2.91	-2.68%	43,609
Feb 4, 2026	2.95	3.13	2.91	2.99	2.99	-	36,923
Feb 3, 2026	3.27	3.30	2.92	2.99	2.99	-11.01%	96,445
Feb 2, 2026	4.04	4.04	3.10	3.36	3.36	-23.81%	197,733
Jan 30, 2026	4.53	5.08	4.39	4.41	4.41	-4.55%	337,828
Jan 29, 2026	3.98	4.75	3.80	4.62	4.62	6.21%	1,313,575
Jan 28, 2026	4.32	5.00	4.12	4.35	4.35	3.08%	518,274
Jan 27, 2026	3.48	4.43	3.48	4.22	4.22	6.57%	1,347,072
Jan 26, 2026	4.34	4.40	3.07	3.96	3.96	-25.70%	319,030
Jan 23, 2026	4.45	5.51	4.45	5.33	5.33	4.51%	999,213
Jan 22, 2026	6.58	7.47	4.51	5.10	5.10	74.06%	53,553,412
Jan 21, 2026	2.55	2.98	2.53	2.93	2.93	12.26%	489,870
Jan 20, 2026	2.48	2.75	2.47	2.61	2.61	-1.14%	87,153
Jan 16, 2026	2.56	2.74	2.46	2.64	2.64	-12.29%	130,412
Jan 15, 2026	2.69	3.24	2.44	3.01	3.01	2.21%	666,829