iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	3.10	3.21	2.91	3.00	3.00	3.09%	11,059
Jun 22, 2026	3.09	3.12	2.91	2.91	2.91	-7.03%	17,710
Jun 18, 2026	3.08	3.35	3.08	3.13	3.13	-2.49%	9,035
Jun 17, 2026	3.16	3.59	3.02	3.21	3.21	4.56%	61,318
Jun 16, 2026	3.16	3.39	3.04	3.07	3.07	-7.53%	71,912
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
Jun 10, 2026	3.15	3.19	2.90	3.09	3.09	-3.13%	26,561
Jun 9, 2026	3.44	3.59	3.13	3.19	3.19	-6.18%	40,091
Jun 8, 2026	3.45	3.59	3.40	3.40	3.40	3.03%	38,572
Jun 5, 2026	3.76	3.93	3.30	3.30	3.30	-19.51%	143,620
Jun 4, 2026	3.66	4.33	3.36	4.10	4.10	10.22%	2,272,042
Jun 3, 2026	3.68	4.59	3.68	3.72	3.72	1.92%	163,574
Jun 2, 2026	3.47	4.40	3.27	3.65	3.65	-2.67%	186,135
Jun 1, 2026	3.88	4.20	2.88	3.75	3.75	-4.09%	507,465
May 29, 2026	4.55	6.08	3.40	3.91	3.91	39.64%	21,866,782
May 28, 2026	3.10	3.41	2.22	2.80	2.80	29.03%	17,400,403
May 27, 2026	1.98	2.25	1.95	2.17	2.17	7.96%	19,049
May 26, 2026	2.07	2.07	1.92	2.01	2.01	0.50%	5,471
May 22, 2026	1.93	2.00	1.80	2.00	2.00	-3.85%	5,304
May 21, 2026	1.96	2.08	1.92	2.08	2.08	4.52%	6,307
May 20, 2026	1.92	2.11	1.89	1.99	1.99	4.74%	9,439
May 19, 2026	2.01	2.03	1.90	1.90	1.90	-7.32%	3,514
May 18, 2026	2.04	2.11	2.04	2.05	2.05	4.07%	11,630
May 15, 2026	2.09	2.15	1.97	1.97	1.97	0.51%	11,881
May 14, 2026	2.13	2.15	1.88	1.96	1.96	-8.20%	13,130
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