iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.30	0.32	0.30	0.31	0.31	-1.29%	32,129
Jun 25, 2026	0.32	0.33	0.30	0.31	0.31	-4.73%	171,956
Jun 24, 2026	0.32	0.39	0.32	0.33	0.33	1.56%	530,844
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	0.13%	55,662
Jun 22, 2026	0.31	0.33	0.31	0.32	0.32	2.24%	43,408
Jun 18, 2026	0.33	0.35	0.31	0.31	0.31	-7.97%	176,194
Jun 17, 2026	0.31	0.36	0.31	0.34	0.34	-3.90%	7,212,863
Jun 16, 2026	0.32	0.38	0.31	0.35	0.35	7.31%	96,737
Jun 15, 2026	0.33	0.39	0.29	0.33	0.33	-3.00%	345,959
Jun 12, 2026	0.37	0.40	0.34	0.34	0.34	-16.03%	187,158
Jun 11, 2026	0.44	0.49	0.37	0.40	0.40	-6.06%	485,087
Jun 10, 2026	0.41	0.47	0.39	0.43	0.43	9.03%	1,657,941
Jun 9, 2026	0.33	0.44	0.32	0.40	0.40	-21.83%	3,534,671
Jun 8, 2026	0.28	1.15	0.28	0.51	0.51	80.61%	34,332,855
Jun 5, 2026	0.30	0.30	0.28	0.28	0.28	-6.60%	39,497
Jun 4, 2026	0.29	0.30	0.29	0.30	0.30	5.19%	28,217
Jun 3, 2026	0.28	0.30	0.28	0.29	0.29	0.07%	52,509
Jun 2, 2026	0.29	0.30	0.28	0.28	0.28	-3.65%	25,452
Jun 1, 2026	0.31	0.31	0.28	0.30	0.30	-1.47%	22,670
May 29, 2026	0.28	0.31	0.28	0.30	0.30	-0.96%	37,809
May 28, 2026	0.28	0.31	0.28	0.30	0.30	1.64%	55,776
May 27, 2026	0.30	0.31	0.29	0.30	0.30	-0.70%	20,771
May 26, 2026	0.30	0.32	0.28	0.30	0.30	-3.50%	48,872
May 22, 2026	0.30	0.34	0.30	0.31	0.31	3.43%	22,019
May 21, 2026	0.29	0.31	0.28	0.30	0.30	4.45%	54,385
May 20, 2026	0.28	0.29	0.28	0.29	0.29	-2.24%	20,460
May 19, 2026	0.29	0.30	0.28	0.29	0.29	-1.54%	91,403
May 18, 2026	0.29	0.30	0.29	0.30	0.30	-1.61%	95,371
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	-0.47%	101,861
May 1, 2026	0.34	0.38	0.34	0.35	0.35	-2.80%	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