iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.13	2.15	1.88	1.96	1.96	-8.20%	13,046
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
Mar 23, 2026	1.55	1.70	1.51	1.67	1.67	7.05%	19,973
Mar 20, 2026	1.64	1.65	1.56	1.56	1.56	-5.45%	28,550
Mar 19, 2026	1.84	1.84	1.58	1.65	1.65	-10.81%	15,539
Mar 18, 2026	1.82	1.89	1.76	1.85	1.85	-0.54%	11,447
Mar 17, 2026	2.08	2.10	1.83	1.86	1.86	-10.14%	37,668
Mar 16, 2026	2.07	2.28	1.98	2.07	2.07	4.55%	56,831
Mar 13, 2026	2.01	2.13	1.93	1.98	1.98	-1.54%	12,319
Mar 12, 2026	2.06	2.12	1.98	2.01	2.01	-1.42%	18,461
Mar 11, 2026	2.09	2.12	2.02	2.04	2.04	0.99%	14,976
Mar 10, 2026	2.02	2.18	2.01	2.02	2.02	0.50%	66,050
Mar 9, 2026	2.07	2.07	1.84	2.01	2.01	2.03%	13,997
Mar 6, 2026	1.97	2.00	1.94	1.97	1.97	0.51%	9,657
Mar 5, 2026	1.93	1.97	1.91	1.96	1.96	3.16%	7,427