iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.52	0.52	0.46	0.50	0.50	-4.75%	601,741
Jul 16, 2025	0.52	0.59	0.48	0.52	0.52	4.46%	3,682,695
Jul 15, 2025	0.50	0.51	0.47	0.50	0.50	3.97%	1,420,722
Jul 14, 2025	0.47	0.49	0.45	0.48	0.48	6.68%	462,341
Jul 11, 2025	0.43	0.48	0.43	0.45	0.45	6.40%	723,450
Jul 10, 2025	0.41	0.45	0.41	0.42	0.42	2.88%	352,611
Jul 9, 2025	0.41	0.43	0.39	0.41	0.41	0.91%	449,134
Jul 8, 2025	0.40	0.43	0.40	0.41	0.41	-4.87%	629,670
Jul 7, 2025	0.40	0.45	0.37	0.43	0.43	4.63%	764,719
Jul 3, 2025	0.41	0.41	0.39	0.41	0.41	0.59%	83,313
Jul 2, 2025	0.40	0.41	0.40	0.41	0.41	-0.68%	157,067
Jul 1, 2025	0.42	0.42	0.40	0.41	0.41	-0.17%	192,328
Jun 30, 2025	0.39	0.41	0.39	0.41	0.41	3.70%	181,791
Jun 27, 2025	0.41	0.41	0.39	0.39	0.39	-3.68%	106,123
Jun 26, 2025	0.40	0.41	0.39	0.41	0.41	5.94%	207,406