iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
2.040
+0.060 (3.03%)
Nov 6, 2026, 4:00 PM EST - Market closed
iOThree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 9.39% | 1,252 |
| Nov 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -8.12% | 3,528 |
| Nov 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 1,214 |
| Nov 2, 2026 | 2.14 | 2.14 | 2.07 | 2.07 | 2.07 | -6.33% | 1,013 |
| Oct 29, 2026 | 2.05 | 2.21 | 2.05 | 2.21 | 2.21 | 2.79% | 4,026 |
| Oct 28, 2026 | 2.06 | 2.15 | 2.06 | 2.15 | 2.15 | 2.38% | 989 |
| Oct 27, 2026 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -7.08% | 1,015 |
| Oct 26, 2026 | 2.13 | 2.27 | 2.07 | 2.26 | 2.26 | 4.15% | 4,626 |
| Oct 23, 2026 | 1.99 | 2.23 | 1.99 | 2.17 | 2.17 | 9.05% | 4,888 |
| Oct 22, 2026 | 2.12 | 2.12 | 1.99 | 1.99 | 1.99 | -1.49% | 1,016 |
| Oct 21, 2026 | 1.98 | 2.04 | 1.98 | 2.02 | 2.02 | -0.18% | 3,264 |
| Oct 20, 2026 | 2.09 | 2.09 | 1.98 | 2.02 | 2.02 | -3.18% | 2,906 |
| Oct 19, 2026 | 2.13 | 2.13 | 1.98 | 2.09 | 2.09 | -3.69% | 2,754 |
| Oct 16, 2026 | 2.47 | 2.47 | 2.04 | 2.17 | 2.17 | -16.86% | 8,490 |
| Oct 15, 2026 | 2.47 | 2.69 | 2.42 | 2.61 | 2.61 | 18.10% | 33,423 |
| Oct 14, 2026 | 2.09 | 2.38 | 1.98 | 2.21 | 2.21 | 10.50% | 34,468 |
| Oct 13, 2026 | 1.93 | 2.10 | 1.93 | 2.00 | 2.00 | 8.11% | 20,447 |
| Oct 12, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -5.13% | 2,471 |
| Oct 9, 2026 | 1.90 | 1.99 | 1.90 | 1.95 | 1.95 | -0.51% | 2,108 |
| Oct 8, 2026 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | 4.81% | 5,157 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.87 | 1.87 | 1.87 | -6.03% | 1,685 |
| Oct 6, 2026 | 1.97 | 1.99 | 1.94 | 1.99 | 1.99 | 5.85% | 2,833 |
| Oct 5, 2026 | 1.87 | 1.94 | 1.87 | 1.88 | 1.88 | -3.59% | 2,620 |
| Oct 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | 1,050 |
| Sep 30, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -3.96% | 2,111 |
| Sep 29, 2026 | 2.05 | 2.05 | 1.94 | 2.02 | 2.02 | -0.49% | 2,449 |
| Sep 28, 2026 | 2.03 | 2.07 | 2.03 | 2.03 | 2.03 | - | 2,765 |
| Sep 25, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 4.64% | 3,535 |
| Sep 24, 2026 | 2.03 | 2.11 | 1.94 | 1.94 | 1.94 | -6.68% | 8,063 |
| Sep 23, 2026 | 1.97 | 2.08 | 1.97 | 2.08 | 2.08 | 7.15% | 3,909 |
| Sep 22, 2026 | 1.85 | 1.98 | 1.65 | 1.94 | 1.94 | 2.92% | 3,030 |
| Sep 21, 2026 | 1.99 | 1.99 | 1.69 | 1.89 | 1.89 | -1.82% | 2,960 |
| 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 |