iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	3.68	4.59	3.68	3.72	3.72	1.92%	161,791
Jun 2, 2026	3.47	4.40	3.27	3.65	3.65	-2.67%	176,171
Jun 1, 2026	3.88	4.20	2.88	3.75	3.75	-4.09%	493,375
May 29, 2026	4.55	6.08	3.40	3.91	3.91	39.64%	21,728,672
May 28, 2026	3.10	3.41	2.22	2.80	2.80	29.03%	10,248,580
May 27, 2026	1.98	2.25	1.95	2.17	2.17	7.96%	18,455
May 26, 2026	2.07	2.07	1.92	2.01	2.01	0.50%	5,152
May 22, 2026	1.93	2.00	1.80	2.00	2.00	-3.85%	5,276
May 21, 2026	1.96	2.08	1.92	2.08	2.08	4.52%	6,140
May 20, 2026	1.92	2.11	1.89	1.99	1.99	4.74%	9,438
May 19, 2026	2.01	2.03	1.90	1.90	1.90	-7.32%	3,463
May 18, 2026	2.04	2.11	2.04	2.05	2.05	4.07%	11,105
May 15, 2026	2.09	2.15	1.97	1.97	1.97	0.51%	11,881
May 14, 2026	2.13	2.15	1.88	1.96	1.96	-8.20%	13,130
May 13, 2026	1.97	2.42	1.75	2.14	2.14	8.38%	51,453
May 12, 2026	2.08	2.08	1.97	1.97	1.97	-9.63%	2,874
May 11, 2026	2.31	2.31	2.18	2.18	2.18	-5.42%	8,440
May 8, 2026	2.39	2.39	2.22	2.31	2.31	-3.96%	4,432
May 7, 2026	2.53	2.57	2.29	2.40	2.40	-4.00%	7,217
May 6, 2026	2.42	2.71	2.31	2.50	2.50	9.65%	57,719
May 5, 2026	2.57	2.57	2.15	2.28	2.28	-10.59%	9,434
May 4, 2026	2.64	2.70	2.54	2.55	2.55	-3.77%	2,935
May 1, 2026	2.74	2.83	2.52	2.65	2.65	-2.93%	6,489
Apr 30, 2026	2.78	2.83	2.72	2.73	2.73	-3.87%	4,760
Apr 29, 2026	2.88	3.04	2.72	2.84	2.84	-3.40%	25,533
Apr 28, 2026	2.74	3.08	2.71	2.94	2.94	7.30%	46,159
Apr 27, 2026	2.58	2.74	2.51	2.74	2.74	9.60%	39,703
Apr 24, 2026	2.48	2.58	2.41	2.50	2.50	2.04%	6,279
Apr 23, 2026	2.69	2.69	2.44	2.45	2.45	-9.26%	3,618
Apr 22, 2026	2.65	2.75	2.38	2.70	2.70	3.85%	11,775
Apr 21, 2026	2.71	2.75	2.45	2.60	2.60	-4.06%	7,923
Apr 20, 2026	2.69	2.76	2.52	2.71	2.71	-1.09%	10,758
Apr 17, 2026	2.77	2.77	2.69	2.74	2.74	1.11%	6,781
Apr 16, 2026	2.69	2.71	2.52	2.71	2.71	2.65%	4,808
Apr 15, 2026	2.69	2.73	2.59	2.64	2.64	-5.04%	7,894
Apr 14, 2026	2.77	2.80	2.70	2.78	2.78	-1.77%	9,950
Apr 13, 2026	2.73	2.97	2.60	2.83	2.83	1.43%	20,216
Apr 10, 2026	2.80	2.87	2.58	2.79	2.79	3.33%	23,523
Apr 9, 2026	3.01	3.04	2.56	2.70	2.70	-13.18%	34,418
Apr 8, 2026	3.38	3.38	2.91	3.11	3.11	-5.76%	67,590
Apr 7, 2026	2.31	3.36	2.31	3.30	3.30	42.86%	545,511
Apr 6, 2026	2.75	3.00	2.22	2.31	2.31	-5.83%	8,228,035
Apr 2, 2026	2.16	2.75	2.16	2.45	2.45	15.16%	101,603
Apr 1, 2026	2.15	2.29	2.13	2.13	2.13	-0.93%	6,616
Mar 31, 2026	1.97	2.20	1.97	2.15	2.15	10.82%	8,324
Mar 30, 2026	2.21	2.26	1.94	1.94	1.94	-13.00%	7,658
Mar 27, 2026	2.14	2.46	2.13	2.23	2.23	7.73%	52,727
Mar 26, 2026	1.98	2.18	1.78	2.07	2.07	10.11%	31,644
Mar 25, 2026	1.65	2.29	1.65	1.88	1.88	9.94%	57,234
Mar 24, 2026	1.68	1.81	1.68	1.71	1.71	2.40%	18,094