iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.48	2.58	2.41	2.50	2.50	2.04%	6,276
Apr 23, 2026	2.69	2.69	2.44	2.45	2.45	-9.26%	3,616
Apr 22, 2026	2.65	2.75	2.38	2.70	2.70	3.85%	9,808
Apr 21, 2026	2.71	2.75	2.45	2.60	2.60	-4.06%	7,424
Apr 20, 2026	2.69	2.76	2.52	2.71	2.71	-1.09%	10,738
Apr 17, 2026	2.77	2.77	2.69	2.74	2.74	1.11%	6,736
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%	6,240
Apr 14, 2026	2.77	2.80	2.70	2.78	2.78	-1.77%	9,923
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%	23,438
Apr 9, 2026	3.01	3.04	2.56	2.70	2.70	-13.18%	32,742
Apr 8, 2026	3.38	3.38	2.91	3.11	3.11	-5.76%	66,661
Apr 7, 2026	2.31	3.36	2.31	3.30	3.30	42.86%	535,450
Apr 6, 2026	2.75	3.00	2.22	2.31	2.31	-5.83%	8,203,214
Apr 2, 2026	2.16	2.75	2.16	2.45	2.45	15.16%	72,255
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
Mar 4, 2026	1.95	1.97	1.90	1.90	1.90	-2.56%	15,665
Mar 3, 2026	2.00	2.03	1.94	1.95	1.95	-4.41%	11,959
Mar 2, 2026	2.08	2.12	1.88	2.04	2.04	-6.85%	46,366
Feb 27, 2026	2.12	2.24	2.11	2.19	2.19	3.30%	25,547
Feb 26, 2026	2.16	2.16	2.12	2.12	2.12	-2.75%	7,216
Feb 25, 2026	2.13	2.18	2.13	2.18	2.18	4.31%	3,792
Feb 24, 2026	2.22	2.26	2.09	2.09	2.09	-6.28%	40,615
Feb 23, 2026	2.23	2.37	2.17	2.23	2.23	-3.88%	47,284
Feb 20, 2026	2.50	2.51	2.31	2.32	2.32	-6.45%	60,021
Feb 19, 2026	2.40	2.72	2.38	2.48	2.48	5.53%	74,025
Feb 18, 2026	2.56	2.65	2.32	2.35	2.35	-9.27%	38,115
Feb 17, 2026	2.85	2.85	2.59	2.59	2.59	-9.12%	36,354
Feb 13, 2026	2.74	3.33	2.74	2.85	2.85	4.78%	246,121
Feb 12, 2026	2.93	2.96	2.70	2.72	2.72	-9.18%	60,962