iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.92	0.92	0.50	0.61	0.61	-32.51%	1,706,235
Jan 15, 2026	0.42	1.09	0.39	0.90	0.90	105.16%	74,891,302
Jan 14, 2026	0.43	0.47	0.42	0.44	0.44	2.28%	43,549
Jan 13, 2026	0.41	0.48	0.41	0.43	0.43	-4.40%	89,073
Jan 12, 2026	0.45	0.48	0.45	0.45	0.45	-6.10%	48,042
Jan 9, 2026	0.46	0.48	0.45	0.48	0.48	1.91%	13,514
Jan 8, 2026	0.44	0.48	0.44	0.47	0.47	0.60%	26,343
Jan 7, 2026	0.49	0.49	0.44	0.47	0.47	-3.97%	77,973
Jan 6, 2026	0.48	0.50	0.48	0.49	0.49	1.54%	12,933
Jan 5, 2026	0.43	0.50	0.43	0.48	0.48	10.39%	40,972
Jan 2, 2026	0.44	0.44	0.42	0.43	0.43	3.14%	21,680
Dec 31, 2025	0.44	0.45	0.42	0.42	0.42	-6.30%	68,319
Dec 30, 2025	0.42	0.45	0.42	0.45	0.45	4.95%	60,031
Dec 29, 2025	0.45	0.47	0.42	0.43	0.43	-4.19%	122,160
Dec 26, 2025	0.46	0.48	0.44	0.45	0.45	-5.48%	27,401
Dec 24, 2025	0.44	0.47	0.44	0.47	0.47	5.00%	17,444
Dec 23, 2025	0.46	0.46	0.44	0.45	0.45	1.74%	67,877
Dec 22, 2025	0.46	0.49	0.43	0.44	0.44	-10.95%	132,979
Dec 19, 2025	0.48	0.52	0.47	0.50	0.50	-2.63%	88,703
Dec 18, 2025	0.50	0.52	0.50	0.51	0.51	2.02%	39,255
Dec 17, 2025	0.50	0.51	0.50	0.50	0.50	-0.10%	40,498
Dec 16, 2025	0.52	0.52	0.48	0.50	0.50	-5.26%	96,338
Dec 15, 2025	0.55	0.55	0.52	0.53	0.53	-0.32%	72,384
Dec 12, 2025	0.54	0.55	0.53	0.53	0.53	-4.38%	26,138
Dec 11, 2025	0.53	0.56	0.53	0.55	0.55	0.58%	57,698
Dec 10, 2025	0.59	0.59	0.55	0.55	0.55	-3.32%	36,666
Dec 9, 2025	0.55	0.59	0.55	0.57	0.57	0.71%	31,723
Dec 8, 2025	0.57	0.60	0.50	0.57	0.57	-0.53%	186,207
Dec 5, 2025	0.62	0.63	0.57	0.57	0.57	-1.39%	855,148
Dec 4, 2025	0.56	0.61	0.56	0.58	0.58	0.98%	28,513
Dec 3, 2025	0.59	0.63	0.57	0.57	0.57	-3.64%	76,984
Dec 2, 2025	0.60	0.60	0.59	0.59	0.59	-4.35%	29,894
Dec 1, 2025	0.60	0.65	0.59	0.62	0.62	2.48%	107,316
Nov 28, 2025	0.60	0.62	0.60	0.61	0.61	0.87%	19,275
Nov 26, 2025	0.55	0.62	0.55	0.60	0.60	4.95%	88,352
Nov 25, 2025	0.55	0.58	0.55	0.57	0.57	0.26%	10,032
Nov 24, 2025	0.59	0.59	0.55	0.57	0.57	3.52%	33,284
Nov 21, 2025	0.58	0.63	0.54	0.55	0.55	-5.07%	39,588
Nov 20, 2025	0.60	0.66	0.58	0.58	0.58	-3.88%	210,764
Nov 19, 2025	0.58	0.62	0.58	0.60	0.60	0.57%	51,395
Nov 18, 2025	0.60	0.61	0.58	0.60	0.60	5.26%	79,768
Nov 17, 2025	0.59	0.60	0.56	0.57	0.57	-4.98%	34,941
Nov 14, 2025	0.53	0.60	0.53	0.60	0.60	-2.30%	171,347
Nov 13, 2025	0.61	0.63	0.59	0.61	0.61	4.07%	158,154
Nov 12, 2025	0.58	0.63	0.58	0.59	0.59	-1.72%	34,982
Nov 11, 2025	0.60	0.63	0.58	0.60	0.60	-1.99%	111,207
Nov 10, 2025	0.60	0.63	0.60	0.61	0.61	2.08%	30,169
Nov 7, 2025	0.60	0.61	0.57	0.60	0.60	-0.83%	133,499
Nov 6, 2025	0.54	0.65	0.52	0.61	0.61	9.25%	117,600
Nov 5, 2025	0.60	0.60	0.47	0.55	0.55	-10.68%	678,039