iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
1.920
+0.180 (10.34%)
Sep 18, 2026, 4:00 PM EDT - Market closed
iOThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.79 | 1.94 | 1.79 | 1.92 | 1.92 | 10.34% | 9,239 |
| Sep 17, 2026 | 1.76 | 1.88 | 1.68 | 1.74 | 1.74 | 3.57% | 2,975 |
| Sep 16, 2026 | 1.68 | 1.90 | 1.64 | 1.68 | 1.68 | 4.35% | 14,673 |
| Sep 15, 2026 | 2.04 | 2.04 | 1.49 | 1.61 | 1.61 | -20.30% | 68,547 |
| Sep 14, 2026 | 2.05 | 2.17 | 2.02 | 2.02 | 2.02 | -14.65% | 18,122 |
| Sep 11, 2026 | 2.30 | 2.37 | 2.23 | 2.37 | 2.37 | 2.90% | 21,583 |
| Sep 10, 2026 | 2.36 | 2.38 | 2.30 | 2.30 | 2.30 | -4.17% | 4,985 |
| Sep 9, 2026 | 2.39 | 2.40 | 2.34 | 2.40 | 2.40 | -2.83% | 8,587 |
| Sep 8, 2026 | 2.31 | 2.47 | 2.30 | 2.47 | 2.47 | -1.59% | 6,338 |
| Sep 4, 2026 | 2.48 | 2.51 | 2.35 | 2.51 | 2.51 | 1.21% | 7,370 |
| Sep 3, 2026 | 2.36 | 2.48 | 2.36 | 2.48 | 2.48 | -2.75% | 5,341 |
| Sep 2, 2026 | 2.44 | 2.65 | 2.31 | 2.55 | 2.55 | 1.19% | 22,907 |
| Sep 1, 2026 | 2.35 | 2.80 | 2.25 | 2.52 | 2.52 | 2.44% | 62,387 |
| Aug 31, 2026 | 2.33 | 2.53 | 2.13 | 2.46 | 2.46 | 0.41% | 40,020 |
| Aug 28, 2026 | 2.54 | 2.54 | 2.45 | 2.45 | 2.45 | - | 1,221,031 |
| Aug 27, 2026 | 2.55 | 2.55 | 2.45 | 2.45 | 2.45 | -5.04% | 2,726 |
| Aug 26, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | -0.39% | 1,477 |
| Aug 25, 2026 | 2.49 | 2.59 | 2.49 | 2.59 | 2.59 | -1.15% | 2,530 |
| Aug 24, 2026 | 2.68 | 2.68 | 2.52 | 2.62 | 2.62 | 5.65% | 7,304 |
| Aug 21, 2026 | 2.62 | 2.64 | 2.44 | 2.48 | 2.48 | -9.16% | 7,600 |
| Aug 20, 2026 | 2.62 | 2.75 | 2.38 | 2.73 | 2.73 | 1.87% | 11,934 |
| Aug 19, 2026 | 2.52 | 2.68 | 2.52 | 2.68 | 2.68 | 6.77% | 88,926 |
| Aug 18, 2026 | 2.68 | 2.68 | 2.51 | 2.51 | 2.51 | -6.69% | 5,028 |
| Aug 17, 2026 | 2.87 | 2.87 | 2.58 | 2.69 | 2.69 | 1.13% | 9,574 |
| Aug 14, 2026 | 2.78 | 3.00 | 2.65 | 2.66 | 2.66 | -3.27% | 5,543 |
| Aug 13, 2026 | 2.72 | 2.75 | 2.70 | 2.75 | 2.75 | -1.08% | 7,072 |
| Aug 12, 2026 | 3.02 | 3.02 | 2.75 | 2.78 | 2.78 | -7.95% | 10,462 |
| Aug 11, 2026 | 2.74 | 3.09 | 2.74 | 3.02 | 3.02 | 11.44% | 12,319 |
| Aug 10, 2026 | 2.69 | 2.91 | 2.67 | 2.71 | 2.71 | -5.57% | 9,241 |
| Aug 7, 2026 | 2.95 | 2.95 | 2.63 | 2.87 | 2.87 | -0.35% | 14,924 |
| Aug 6, 2026 | 2.94 | 2.94 | 2.80 | 2.88 | 2.88 | 0.35% | 4,599 |
| Aug 5, 2026 | 3.06 | 3.12 | 2.75 | 2.87 | 2.87 | -0.69% | 15,365 |
| Aug 4, 2026 | 3.09 | 3.09 | 2.89 | 2.89 | 2.89 | 0.35% | 1,504 |
| Aug 3, 2026 | 2.91 | 3.13 | 2.87 | 2.88 | 2.88 | -3.03% | 7,400 |
| Jul 31, 2026 | 3.21 | 3.21 | 2.84 | 2.97 | 2.97 | -4.50% | 6,950 |
| Jul 30, 2026 | 3.11 | 3.32 | 3.10 | 3.11 | 3.11 | - | 7,447 |
| Jul 29, 2026 | 3.29 | 3.29 | 3.10 | 3.11 | 3.11 | 1.97% | 12,381 |
| Jul 28, 2026 | 3.08 | 3.10 | 3.00 | 3.05 | 3.05 | 3.04% | 150,308 |
| Jul 27, 2026 | 3.09 | 3.10 | 2.96 | 2.96 | 2.96 | -6.92% | 5,696 |
| Jul 24, 2026 | 3.28 | 3.38 | 2.99 | 3.18 | 3.18 | -7.29% | 20,365 |
| Jul 23, 2026 | 3.32 | 3.49 | 3.21 | 3.43 | 3.43 | 3.00% | 26,174 |
| Jul 22, 2026 | 3.40 | 3.40 | 3.16 | 3.33 | 3.33 | -2.92% | 9,497 |
| Jul 21, 2026 | 3.36 | 3.70 | 3.15 | 3.43 | 3.43 | 1.78% | 32,977 |
| Jul 20, 2026 | 3.44 | 3.50 | 3.30 | 3.37 | 3.37 | -2.32% | 17,335 |
| Jul 17, 2026 | 3.50 | 3.59 | 3.08 | 3.45 | 3.45 | -1.71% | 42,437 |
| Jul 16, 2026 | 3.39 | 3.52 | 3.22 | 3.51 | 3.51 | 7.67% | 45,855 |
| Jul 15, 2026 | 3.21 | 3.26 | 3.03 | 3.26 | 3.26 | 1.87% | 10,920 |
| Jul 14, 2026 | 3.30 | 3.30 | 3.10 | 3.20 | 3.20 | - | 35,707 |
| Jul 13, 2026 | 3.24 | 3.28 | 2.73 | 3.20 | 3.20 | -3.03% | 64,941 |
| Jul 10, 2026 | 3.51 | 3.51 | 3.05 | 3.30 | 3.30 | -12.47% | 139,327 |