iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
2.480
-0.250 (-9.16%)
At close: Aug 21, 2026, 4:00 PM EDT
2.490
+0.010 (0.40%)
After-hours: Aug 21, 2026, 7:10 PM EDT
iOThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.22 | 4.22 | 3.60 | 3.77 | 3.77 | 6.50% | 1,373,221 |
| Jul 8, 2026 | 3.55 | 3.80 | 3.09 | 3.54 | 3.54 | 40.48% | 25,800,612 |
| Jul 7, 2026 | 2.64 | 2.71 | 2.51 | 2.52 | 2.52 | -4.91% | 5,615,338 |
| Jul 6, 2026 | 2.69 | 2.80 | 2.57 | 2.65 | 2.65 | -1.49% | 8,157 |
| Jul 2, 2026 | 2.39 | 2.70 | 2.39 | 2.69 | 2.69 | 6.75% | 17,084 |
| Jul 1, 2026 | 2.39 | 2.55 | 2.39 | 2.52 | 2.52 | 10.04% | 5,950 |
| Jun 30, 2026 | 2.55 | 2.60 | 2.29 | 2.29 | 2.29 | -7.29% | 36,694 |
| Jun 29, 2026 | 2.85 | 2.85 | 2.47 | 2.47 | 2.47 | -4.63% | 21,234 |
| Jun 26, 2026 | 2.73 | 2.94 | 2.54 | 2.59 | 2.59 | -4.43% | 14,049 |
| Jun 25, 2026 | 2.93 | 3.07 | 2.71 | 2.71 | 2.71 | -3.21% | 16,358 |
| Jun 24, 2026 | 3.00 | 3.03 | 2.80 | 2.80 | 2.80 | -6.67% | 13,925 |
| Jun 23, 2026 | 3.10 | 3.21 | 2.91 | 3.00 | 3.00 | 3.09% | 11,076 |
| Jun 22, 2026 | 3.09 | 3.12 | 2.91 | 2.91 | 2.91 | -7.03% | 18,225 |
| Jun 18, 2026 | 3.08 | 3.35 | 3.08 | 3.13 | 3.13 | -2.49% | 9,532 |
| Jun 17, 2026 | 3.16 | 3.59 | 3.02 | 3.21 | 3.21 | 4.56% | 62,535 |
| Jun 16, 2026 | 3.16 | 3.39 | 3.04 | 3.07 | 3.07 | -7.53% | 72,780 |
| Jun 15, 2026 | 3.38 | 3.49 | 3.30 | 3.32 | 3.32 | 1.22% | 39,917 |
| Jun 12, 2026 | 3.14 | 3.53 | 3.07 | 3.28 | 3.28 | 2.18% | 103,298 |
| Jun 11, 2026 | 2.94 | 3.21 | 2.74 | 3.21 | 3.21 | 3.88% | 42,576 |