iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.29	0.30	0.29	0.30	-	-1.68%	94,234
May 15, 2026	0.31	0.32	0.30	0.30	0.30	-2.25%	117,069
May 14, 2026	0.32	0.32	0.31	0.31	0.31	0.29%	31,009
May 13, 2026	0.29	0.33	0.29	0.31	0.31	3.02%	60,846
May 12, 2026	0.31	0.33	0.30	0.30	0.30	-3.22%	107,255
May 11, 2026	0.31	0.34	0.31	0.31	0.31	-1.58%	63,180
May 8, 2026	0.33	0.34	0.29	0.32	0.32	-7.06%	239,285
May 7, 2026	0.33	0.35	0.33	0.34	0.34	-	51,781
May 6, 2026	0.33	0.36	0.32	0.34	0.34	1.74%	68,903
May 5, 2026	0.33	0.38	0.33	0.33	0.33	-4.79%	64,285
May 4, 2026	0.33	0.39	0.33	0.35	0.35	-0.48%	101,861
May 1, 2026	0.34	0.38	0.34	0.35	0.35	-2.78%	60,599
Apr 30, 2026	0.35	0.38	0.32	0.36	0.36	-2.00%	108,712
Apr 29, 2026	0.41	0.44	0.36	0.37	0.37	-7.31%	177,929
Apr 28, 2026	0.39	0.44	0.39	0.40	0.40	-1.38%	345,515
Apr 27, 2026	0.39	0.44	0.38	0.41	0.41	8.29%	1,397,886
Apr 24, 2026	0.35	0.39	0.30	0.37	0.37	24.83%	31,995,037
Apr 23, 2026	0.30	0.32	0.29	0.30	0.30	-1.64%	15,273,135
Apr 22, 2026	0.30	0.32	0.30	0.30	0.30	0.76%	8,376
Apr 21, 2026	0.31	0.32	0.30	0.30	0.30	-4.31%	46,219
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-0.47%	49,882
Apr 17, 2026	0.30	0.32	0.30	0.32	0.32	0.67%	40,018
Apr 16, 2026	0.31	0.34	0.30	0.32	0.32	-4.51%	139,659
Apr 15, 2026	0.28	0.33	0.28	0.33	0.33	17.89%	459,392
Apr 14, 2026	0.27	0.32	0.27	0.28	0.28	-0.32%	430,632
Apr 13, 2026	0.27	0.29	0.27	0.28	0.28	0.36%	50,844
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	73,640
Apr 9, 2026	0.29	0.30	0.28	0.30	0.30	-3.54%	104,059
Apr 8, 2026	0.30	0.32	0.30	0.31	0.31	0.61%	43,462
Apr 7, 2026	0.32	0.32	0.30	0.31	0.31	0.03%	134,929
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	1.25%	206,255
Apr 2, 2026	0.32	0.32	0.28	0.31	0.31	-6.38%	136,069
Apr 1, 2026	0.34	0.35	0.33	0.33	0.33	-6.86%	154,310
Mar 31, 2026	0.37	0.38	0.33	0.35	0.35	-14.86%	230,059
Mar 30, 2026	0.35	0.41	0.34	0.41	0.41	4.37%	280,022
Mar 27, 2026	0.32	0.41	0.32	0.39	0.39	0.05%	935,730
Mar 26, 2026	0.38	0.42	0.31	0.39	0.39	-4.93%	3,119,508
Mar 25, 2026	0.49	0.49	0.34	0.41	0.41	45.25%	130,861,045
Mar 24, 2026	0.25	0.30	0.25	0.29	0.29	-2.83%	16,367,469
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	7.47%	5,646
Mar 20, 2026	0.27	0.29	0.27	0.27	0.27	-3.02%	45,020
Mar 19, 2026	0.27	0.30	0.27	0.28	0.28	-5.73%	108,222
Mar 18, 2026	0.27	0.30	0.27	0.30	0.30	-3.21%	21,931
Mar 17, 2026	0.32	0.32	0.28	0.31	0.31	-2.65%	29,532
Mar 16, 2026	0.28	0.32	0.28	0.32	0.32	-0.78%	14,258
Mar 13, 2026	0.33	0.33	0.30	0.32	0.32	-1.72%	57,392
Mar 12, 2026	0.33	0.34	0.31	0.33	0.33	-4.13%	72,011
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.16%	26,982
Mar 10, 2026	0.34	0.36	0.32	0.34	0.34	-6.89%	39,880
Mar 9, 2026	0.33	0.38	0.33	0.36	0.36	4.53%	15,673