iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
0.3735
+0.0015 (0.40%)
At close: Sep 26, 2025, 4:00 PM EDT
0.3734
-0.0001 (-0.03%)
After-hours: Sep 26, 2025, 7:42 PM EDT
iOThree Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 0.40% | 102,724 |
Sep 25, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.25% | 120,000 |
Sep 24, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -0.84% | 144,604 |
Sep 23, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.26% | 86,138 |
Sep 22, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | 1.22% | 141,146 |
Sep 19, 2025 | 0.36 | 0.40 | 0.36 | 0.38 | 0.38 | 4.04% | 144,292 |
Sep 18, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.35% | 118,020 |
Sep 17, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | -0.26% | 208,363 |
Sep 16, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 5.28% | 378,422 |
Sep 15, 2025 | 0.42 | 0.42 | 0.35 | 0.36 | 0.36 | -18.16% | 615,480 |
Sep 12, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | -1.90% | 163,365 |
Sep 11, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | -0.31% | 239,440 |
Sep 10, 2025 | 0.44 | 0.48 | 0.42 | 0.45 | 0.45 | 0.67% | 258,922 |
Sep 9, 2025 | 0.41 | 0.47 | 0.41 | 0.45 | 0.45 | 2.76% | 579,078 |
Sep 8, 2025 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 8.32% | 274,363 |
Sep 5, 2025 | 0.42 | 0.43 | 0.40 | 0.40 | 0.40 | -6.61% | 343,197 |
Sep 4, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.47% | 60,372 |
Sep 3, 2025 | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | 1.21% | 214,621 |
Sep 2, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | 0.52% | 92,235 |
Aug 29, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -4.76% | 105,518 |
Aug 28, 2025 | 0.44 | 0.47 | 0.43 | 0.44 | 0.44 | -2.97% | 213,821 |
Aug 27, 2025 | 0.41 | 0.46 | 0.40 | 0.46 | 0.46 | 13.47% | 341,335 |
Aug 26, 2025 | 0.39 | 0.43 | 0.39 | 0.40 | 0.40 | 4.13% | 261,101 |
Aug 25, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -4.68% | 90,962 |
Aug 22, 2025 | 0.38 | 0.43 | 0.38 | 0.40 | 0.40 | 1.76% | 239,795 |
Aug 21, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.77% | 74,292 |
Aug 20, 2025 | 0.46 | 0.46 | 0.39 | 0.39 | 0.39 | -11.36% | 217,972 |
Aug 19, 2025 | 0.48 | 0.51 | 0.42 | 0.44 | 0.44 | -7.48% | 614,238 |
Aug 18, 2025 | 0.41 | 0.48 | 0.40 | 0.48 | 0.48 | 20.24% | 593,034 |
Aug 15, 2025 | 0.39 | 0.40 | 0.38 | 0.40 | 0.40 | -1.35% | 108,082 |
Aug 14, 2025 | 0.41 | 0.42 | 0.38 | 0.40 | 0.40 | -2.20% | 81,824 |
Aug 13, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 4.03% | 61,991 |
Aug 12, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -3.53% | 91,967 |
Aug 11, 2025 | 0.41 | 0.41 | 0.38 | 0.41 | 0.41 | 0.64% | 187,660 |
Aug 8, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -7.71% | 131,802 |
Aug 7, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | -0.05% | 60,286 |
Aug 6, 2025 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | -1.35% | 48,034 |
Aug 5, 2025 | 0.44 | 0.45 | 0.41 | 0.45 | 0.45 | 8.36% | 69,507 |
Aug 4, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -1.29% | 59,148 |
Aug 1, 2025 | 0.45 | 0.48 | 0.32 | 0.42 | 0.42 | -9.01% | 531,901 |
Jul 31, 2025 | 0.45 | 0.50 | 0.43 | 0.46 | 0.46 | -1.95% | 327,757 |
Jul 30, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | -3.23% | 242,834 |
Jul 29, 2025 | 0.50 | 0.52 | 0.47 | 0.48 | 0.48 | -6.40% | 400,154 |
Jul 28, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 0.21% | 367,125 |
Jul 25, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 2.73% | 193,496 |
Jul 24, 2025 | 0.51 | 0.53 | 0.49 | 0.50 | 0.50 | -2.11% | 277,922 |
Jul 23, 2025 | 0.52 | 0.57 | 0.49 | 0.51 | 0.51 | -0.56% | 1,166,462 |
Jul 22, 2025 | 0.44 | 0.51 | 0.42 | 0.51 | 0.51 | 14.42% | 945,664 |
Jul 21, 2025 | 0.48 | 0.49 | 0.43 | 0.45 | 0.45 | -9.96% | 821,289 |
Jul 18, 2025 | 0.50 | 0.51 | 0.48 | 0.50 | 0.50 | 0.87% | 188,105 |