iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.47	2.69	2.42	2.61	2.61	18.10%	33,397
Oct 14, 2026	2.09	2.38	1.98	2.21	2.21	10.50%	34,077
Oct 13, 2026	1.93	2.10	1.93	2.00	2.00	8.11%	18,610
Oct 12, 2026	1.89	1.89	1.85	1.85	1.85	-5.13%	2,466
Oct 9, 2026	1.90	1.99	1.90	1.95	1.95	-0.51%	1,826
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%	1,402
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%	2,619
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%	1,841
Sep 29, 2026	2.05	2.05	1.94	2.02	2.02	-0.49%	2,435
Sep 28, 2026	2.03	2.07	2.03	2.03	2.03	-	2,615
Sep 25, 2026	1.99	2.10	1.99	2.03	2.03	4.64%	3,151
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
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