iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.97	2.00	1.96	2.00	-	2.04%	7,212
Mar 5, 2026	1.93	1.97	1.91	1.96	1.96	3.16%	7,032
Mar 4, 2026	1.95	1.97	1.90	1.90	1.90	-2.56%	15,365
Mar 3, 2026	2.00	2.03	1.94	1.95	1.95	-4.41%	11,934
Mar 2, 2026	2.08	2.12	1.88	2.04	2.04	-6.85%	46,247
Feb 27, 2026	2.12	2.24	2.11	2.19	2.19	3.30%	25,480
Feb 26, 2026	2.16	2.16	2.12	2.12	2.12	-2.75%	7,111
Feb 25, 2026	2.13	2.18	2.13	2.18	2.18	4.31%	3,699
Feb 24, 2026	2.22	2.26	2.09	2.09	2.09	-6.28%	40,573
Feb 23, 2026	2.23	2.37	2.17	2.23	2.23	-3.88%	46,148
Feb 20, 2026	2.50	2.51	2.31	2.32	2.32	-6.45%	58,405
Feb 19, 2026	2.40	2.72	2.38	2.48	2.48	5.53%	71,473
Feb 18, 2026	2.56	2.65	2.32	2.35	2.35	-9.27%	37,475
Feb 17, 2026	2.85	2.85	2.59	2.59	2.59	-9.12%	34,228
Feb 13, 2026	2.74	3.33	2.74	2.85	2.85	4.78%	244,062
Feb 12, 2026	2.93	2.96	2.70	2.72	2.72	-9.18%	60,080
Feb 11, 2026	2.99	3.05	2.84	3.00	3.00	3.28%	134,035
Feb 10, 2026	3.02	3.05	2.80	2.90	2.90	-3.01%	55,003
Feb 9, 2026	3.14	3.16	2.85	2.99	2.99	-1.64%	73,208
Feb 6, 2026	2.91	3.30	2.80	3.04	3.04	4.47%	95,363
Feb 5, 2026	2.91	3.05	2.90	2.91	2.91	-2.68%	43,609
Feb 4, 2026	2.95	3.13	2.91	2.99	2.99	-	36,923
Feb 3, 2026	3.27	3.30	2.92	2.99	2.99	-11.01%	96,445
Feb 2, 2026	4.04	4.04	3.10	3.36	3.36	-23.81%	197,733
Jan 30, 2026	4.53	5.08	4.39	4.41	4.41	-4.55%	337,828
Jan 29, 2026	3.98	4.75	3.80	4.62	4.62	6.21%	1,313,575
Jan 28, 2026	4.32	5.00	4.12	4.35	4.35	3.08%	518,274
Jan 27, 2026	3.48	4.43	3.48	4.22	4.22	6.57%	1,347,072
Jan 26, 2026	4.34	4.40	3.07	3.96	3.96	-25.70%	319,030
Jan 23, 2026	4.45	5.51	4.45	5.33	5.33	4.51%	999,213
Jan 22, 2026	6.58	7.47	4.51	5.10	5.10	74.06%	53,553,412
Jan 21, 2026	2.55	2.98	2.53	2.93	2.93	12.26%	489,870
Jan 20, 2026	2.48	2.75	2.47	2.61	2.61	-1.14%	87,153
Jan 16, 2026	2.56	2.74	2.46	2.64	2.64	-12.29%	130,412
Jan 15, 2026	2.69	3.24	2.44	3.01	3.01	2.21%	666,829
Jan 14, 2026	3.17	3.30	2.76	2.95	2.95	-25.82%	420,628
Jan 13, 2026	3.22	4.10	3.04	3.97	3.97	52.11%	23,324,674
Jan 12, 2026	2.57	2.61	2.52	2.61	2.61	1.56%	3,489
Jan 9, 2026	2.54	2.59	2.52	2.57	2.57	2.39%	8,425
Jan 8, 2026	2.45	2.51	2.45	2.51	2.51	3.29%	6,025
Jan 7, 2026	2.47	2.67	2.41	2.43	2.43	-5.81%	3,098
Jan 6, 2026	2.71	2.71	2.45	2.58	2.58	1.18%	2,726
Jan 5, 2026	2.40	2.59	2.40	2.55	2.55	-0.39%	6,232
Jan 2, 2026	2.47	2.65	2.46	2.56	2.56	4.70%	9,279
Dec 31, 2025	2.38	2.70	2.34	2.45	2.45	-1.01%	39,132
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%	7,775
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