iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
2.540
-0.010 (-0.39%)
Jan 6, 2026, 12:54 PM EST - Market open
iOThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 2.71 | 2.71 | 2.71 | 2.60 | - | 1.96% | 766 |
| Jan 5, 2026 | 2.40 | 2.59 | 2.40 | 2.55 | 2.55 | -0.39% | 6,228 |
| Jan 2, 2026 | 2.47 | 2.65 | 2.46 | 2.56 | 2.56 | 4.70% | 9,219 |
| Dec 31, 2025 | 2.38 | 2.70 | 2.34 | 2.45 | 2.45 | -1.01% | 38,940 |
| Dec 30, 2025 | 2.50 | 2.68 | 2.41 | 2.47 | 2.47 | -1.20% | 18,566 |
| Dec 29, 2025 | 2.61 | 2.61 | 2.43 | 2.50 | 2.50 | -10.49% | 5,569 |
| Dec 26, 2025 | 2.75 | 2.79 | 2.61 | 2.79 | 2.79 | 5.00% | 7,725 |
| Dec 24, 2025 | 2.72 | 2.82 | 2.66 | 2.66 | 2.66 | -5.34% | 4,955 |
| Dec 23, 2025 | 2.68 | 2.81 | 2.62 | 2.81 | 2.81 | 7.25% | 13,528 |
| Dec 22, 2025 | 2.64 | 2.64 | 2.49 | 2.62 | 2.62 | -5.07% | 11,290 |
| Dec 19, 2025 | 2.73 | 2.88 | 2.48 | 2.76 | 2.76 | 2.68% | 171,147 |
| Dec 18, 2025 | 2.37 | 2.69 | 2.37 | 2.69 | 2.69 | 9.71% | 13,136 |
| Dec 17, 2025 | 2.41 | 2.48 | 2.24 | 2.45 | 2.45 | 3.81% | 24,059 |
| Dec 16, 2025 | 2.39 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | 25,014 |
| Dec 15, 2025 | 2.59 | 2.59 | 2.33 | 2.50 | 2.50 | -4.58% | 49,301 |
| Dec 12, 2025 | 2.69 | 2.89 | 2.62 | 2.62 | 2.62 | -1.87% | 22,330 |
| Dec 11, 2025 | 2.86 | 2.86 | 2.67 | 2.67 | 2.67 | -5.65% | 36,046 |
| Dec 10, 2025 | 2.65 | 3.19 | 2.65 | 2.83 | 2.83 | -0.35% | 91,054 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.44 | 2.84 | 2.84 | -3.07% | 309,450 |
| Dec 8, 2025 | 3.06 | 3.08 | 2.87 | 2.93 | 2.93 | -11.21% | 3,749,378 |
| Dec 5, 2025 | 3.07 | 3.31 | 3.02 | 3.30 | 3.30 | 8.37% | 12,301 |
| Dec 4, 2025 | 3.10 | 3.11 | 2.93 | 3.05 | 3.05 | -1.77% | 14,041 |
| Dec 3, 2025 | 3.06 | 3.12 | 2.98 | 3.10 | 3.10 | 1.64% | 10,094 |
| Dec 2, 2025 | 3.05 | 3.14 | 2.95 | 3.05 | 3.05 | -0.65% | 19,208 |
| Dec 1, 2025 | 3.20 | 3.21 | 2.89 | 3.07 | 3.07 | -7.81% | 37,409 |
| Nov 28, 2025 | 3.10 | 3.39 | 2.94 | 3.33 | 3.33 | 12.12% | 143,408 |
| Nov 26, 2025 | 3.30 | 3.30 | 2.92 | 2.97 | 2.97 | -11.87% | 25,615 |
| Nov 25, 2025 | 3.20 | 3.40 | 3.04 | 3.37 | 3.37 | 6.65% | 135,024 |
| Nov 24, 2025 | 3.05 | 3.19 | 2.99 | 3.16 | 3.16 | 5.33% | 2,903 |
| Nov 21, 2025 | 3.10 | 3.19 | 2.78 | 3.00 | 3.00 | -1.64% | 11,154 |
| Nov 20, 2025 | 3.33 | 3.39 | 3.05 | 3.05 | 3.05 | -7.01% | 19,469 |
| Nov 19, 2025 | 3.17 | 3.36 | 3.17 | 3.28 | 3.28 | 3.80% | 27,270 |
| Nov 18, 2025 | 3.09 | 3.30 | 3.06 | 3.16 | 3.16 | 0.64% | 29,020 |
| Nov 17, 2025 | 2.93 | 3.48 | 2.91 | 3.14 | 3.14 | 5.37% | 95,060 |
| Nov 14, 2025 | 2.91 | 3.09 | 2.87 | 2.98 | 2.98 | 1.02% | 12,713 |
| Nov 13, 2025 | 3.29 | 3.29 | 2.83 | 2.95 | 2.95 | -5.75% | 50,633 |
| Nov 12, 2025 | 3.23 | 3.33 | 3.08 | 3.13 | 3.13 | -3.10% | 20,947 |
| Nov 11, 2025 | 3.45 | 3.58 | 3.17 | 3.23 | 3.23 | -13.40% | 54,527 |
| Nov 10, 2025 | 3.06 | 3.73 | 2.76 | 3.73 | 3.73 | 28.49% | 212,942 |
| Nov 7, 2025 | 2.87 | 3.00 | 2.56 | 2.90 | 2.90 | 4.01% | 78,747 |
| Nov 6, 2025 | 2.79 | 2.90 | 2.75 | 2.79 | 2.79 | -3.43% | 115,390 |
| Nov 5, 2025 | 2.81 | 2.90 | 2.81 | 2.89 | 2.89 | 0.03% | 11,424 |
| Nov 4, 2025 | 2.95 | 3.05 | 2.75 | 2.89 | 2.89 | -4.84% | 33,792 |
| Nov 3, 2025 | 2.96 | 3.18 | 2.95 | 3.04 | 3.04 | -1.33% | 22,442 |
| Oct 31, 2025 | 3.12 | 3.33 | 3.05 | 3.08 | 3.08 | 0.29% | 13,233 |
| Oct 30, 2025 | 3.11 | 3.35 | 3.01 | 3.07 | 3.07 | -2.39% | 19,801 |
| Oct 29, 2025 | 3.17 | 3.49 | 3.10 | 3.14 | 3.14 | -2.84% | 23,845 |
| Oct 28, 2025 | 3.10 | 3.37 | 3.00 | 3.24 | 3.24 | 5.79% | 21,940 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.03 | 3.06 | 3.06 | -5.68% | 30,911 |
| Oct 24, 2025 | 3.06 | 3.66 | 3.06 | 3.24 | 3.24 | 6.30% | 59,622 |