iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.35	0.37	0.34	0.37	-	6.04%	36,015
Feb 25, 2026	0.34	0.36	0.34	0.34	0.34	-4.36%	19,873
Feb 24, 2026	0.37	0.37	0.36	0.36	0.36	2.62%	15,703
Feb 23, 2026	0.35	0.37	0.33	0.35	0.35	-5.70%	46,232
Feb 20, 2026	0.37	0.39	0.37	0.37	0.37	-3.50%	22,771
Feb 19, 2026	0.39	0.40	0.37	0.39	0.39	-1.93%	8,224
Feb 18, 2026	0.40	0.40	0.36	0.39	0.39	2.10%	65,411
Feb 17, 2026	0.40	0.43	0.37	0.39	0.39	-6.78%	41,435
Feb 13, 2026	0.41	0.43	0.41	0.41	0.41	0.36%	12,874
Feb 12, 2026	0.43	0.49	0.41	0.41	0.41	0.05%	37,483
Feb 11, 2026	0.46	0.46	0.41	0.41	0.41	-4.84%	42,898
Feb 10, 2026	0.42	0.45	0.42	0.43	0.43	10.48%	83,823
Feb 9, 2026	0.40	0.40	0.38	0.39	0.39	0.28%	37,845
Feb 6, 2026	0.36	0.41	0.36	0.39	0.39	9.92%	31,171
Feb 5, 2026	0.39	0.43	0.35	0.35	0.35	-8.55%	68,527
Feb 4, 2026	0.40	0.45	0.32	0.39	0.39	-9.79%	118,703
Feb 3, 2026	0.47	0.47	0.43	0.43	0.43	-8.49%	94,059
Feb 2, 2026	0.47	0.49	0.42	0.47	0.47	-1.36%	330,248
Jan 30, 2026	0.51	0.57	0.47	0.48	0.48	1.53%	240,239
Jan 29, 2026	0.53	0.55	0.47	0.47	0.47	-9.73%	71,975
Jan 28, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	70,174
Jan 27, 2026	0.53	0.57	0.50	0.50	0.50	-1.96%	63,444
Jan 26, 2026	0.53	0.56	0.51	0.51	0.51	-4.05%	67,404
Jan 23, 2026	0.52	0.59	0.51	0.53	0.53	3.12%	114,645
Jan 22, 2026	0.53	0.60	0.51	0.52	0.52	-6.29%	123,332
Jan 21, 2026	0.58	0.61	0.55	0.55	0.55	-10.38%	155,103
Jan 20, 2026	0.54	0.65	0.51	0.61	0.61	0.77%	945,432
Jan 16, 2026	0.92	0.92	0.50	0.61	0.61	-32.51%	1,802,629
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