iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.42	0.42	0.38	0.39	0.39	-7.64%	146,470
Jun 24, 2025	0.38	0.43	0.37	0.42	0.42	5.01%	381,810
Jun 23, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	111,010
Jun 20, 2025	0.40	0.41	0.38	0.39	0.39	-3.69%	121,121
Jun 18, 2025	0.42	0.42	0.39	0.40	0.40	-4.43%	175,958
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