iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.39	0.44	0.39	0.42	0.42	5.28%	561,574
Jun 16, 2025	0.37	0.41	0.36	0.40	0.40	7.59%	394,509
Jun 13, 2025	0.39	0.39	0.35	0.37	0.37	-3.62%	430,066
Jun 12, 2025	0.38	0.39	0.37	0.39	0.39	2.54%	458,845
Jun 11, 2025	0.37	0.39	0.37	0.38	0.38	-0.50%	503,517
Jun 10, 2025	0.38	0.40	0.36	0.38	0.38	2.32%	381,167
Jun 9, 2025	0.41	0.42	0.32	0.37	0.37	-9.81%	998,536
Jun 6, 2025	0.43	0.43	0.39	0.41	0.41	-0.72%	614,768
Jun 5, 2025	0.40	0.45	0.39	0.41	0.41	7.14%	1,095,770
Jun 4, 2025	0.39	0.40	0.38	0.39	0.39	-2.37%	539,476
Jun 3, 2025	0.41	0.43	0.39	0.40	0.40	-12.01%	987,462
Jun 2, 2025	0.46	0.48	0.44	0.45	0.45	-3.58%	775,561
May 30, 2025	0.47	0.49	0.46	0.47	0.47	-4.60%	148,578
May 29, 2025	0.48	0.51	0.47	0.49	0.49	7.21%	335,414
May 28, 2025	0.48	0.49	0.45	0.46	0.46	-8.14%	791,162
May 27, 2025	0.50	0.53	0.48	0.50	0.50	-2.44%	579,873
May 23, 2025	0.50	0.53	0.45	0.51	0.51	2.09%	1,299,719
May 22, 2025	0.43	0.54	0.42	0.50	0.50	15.88%	2,163,936
May 21, 2025	0.41	0.43	0.38	0.43	0.43	2.43%	575,708
May 20, 2025	0.42	0.44	0.41	0.42	0.42	-4.09%	289,502
May 19, 2025	0.44	0.45	0.42	0.44	0.44	-3.33%	470,663
May 16, 2025	0.46	0.47	0.44	0.45	0.45	-4.03%	417,585
May 15, 2025	0.44	0.48	0.40	0.47	0.47	9.01%	639,368
May 14, 2025	0.46	0.47	0.37	0.43	0.43	-3.78%	452,251
May 13, 2025	0.43	0.47	0.43	0.45	0.45	-4.26%	277,175
May 12, 2025	0.47	0.48	0.46	0.47	0.47	-1.84%	386,414
May 9, 2025	0.45	0.49	0.43	0.48	0.48	6.64%	609,587
May 8, 2025	0.43	0.47	0.41	0.45	0.45	4.71%	1,237,612
May 7, 2025	0.41	0.44	0.39	0.43	0.43	2.10%	525,712
May 6, 2025	0.39	0.44	0.39	0.42	0.42	5.66%	465,076
May 5, 2025	0.43	0.44	0.39	0.40	0.40	-8.43%	451,406
May 2, 2025	0.40	0.45	0.40	0.43	0.43	5.70%	936,319
May 1, 2025	0.39	0.42	0.36	0.41	0.41	5.58%	990,009
Apr 30, 2025	0.38	0.40	0.34	0.39	0.39	0.36%	1,649,409
Apr 29, 2025	0.89	0.90	0.31	0.39	0.39	-57.41%	7,586,273
Apr 28, 2025	0.93	0.95	0.87	0.91	0.91	-1.32%	318,199
Apr 25, 2025	0.95	0.98	0.88	0.92	0.92	-6.85%	485,531
Apr 24, 2025	0.94	0.99	0.87	0.99	0.99	2.06%	480,632
Apr 23, 2025	0.93	0.99	0.90	0.97	0.97	4.49%	695,477
Apr 22, 2025	0.89	0.94	0.85	0.93	0.93	4.54%	1,001,705
Apr 21, 2025	0.95	0.98	0.80	0.89	0.89	-22.78%	2,215,323
Apr 17, 2025	1.28	1.33	1.09	1.15	1.15	-37.84%	3,930,197
Apr 16, 2025	4.15	5.98	1.47	1.85	1.85	-54.21%	6,370,856
Apr 15, 2025	4.14	4.28	3.63	4.04	4.04	-1.70%	108,799
Apr 14, 2025	3.57	4.70	3.44	4.11	4.11	21.24%	368,192
Apr 11, 2025	3.88	3.88	3.35	3.39	3.39	-4.51%	995,334