iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.26	0.30	0.26	0.29	0.29	6.11%	273,600
Aug 25, 2026	0.26	0.29	0.26	0.27	0.27	1.22%	56,149
Aug 24, 2026	0.27	0.29	0.23	0.27	0.27	-7.51%	90,153
Aug 21, 2026	0.29	0.30	0.28	0.29	0.29	-4.45%	43,730
Aug 20, 2026	0.29	0.32	0.29	0.31	0.31	-0.84%	108,560
Aug 19, 2026	0.28	0.32	0.27	0.31	0.31	8.07%	366,143
Aug 18, 2026	0.24	0.31	0.24	0.28	0.28	3.26%	863,608
Aug 17, 2026	0.25	0.28	0.23	0.28	0.28	-11.94%	1,642,993
Aug 14, 2026	0.29	0.36	0.29	0.31	0.31	7.85%	21,261,875
Aug 13, 2026	0.31	0.31	0.29	0.29	0.29	-5.68%	246,949
Aug 12, 2026	0.30	0.31	0.29	0.31	0.31	6.21%	52,682
Aug 11, 2026	0.30	0.30	0.28	0.29	0.29	0.62%	151,359
Aug 10, 2026	0.29	0.29	0.29	0.29	0.29	0.03%	18,925
Aug 7, 2026	0.28	0.29	0.28	0.29	0.29	-0.59%	94,867
Aug 6, 2026	0.29	0.29	0.28	0.29	0.29	-0.07%	82,900
Aug 5, 2026	0.29	0.29	0.28	0.29	0.29	-	63,093
Aug 4, 2026	0.27	0.29	0.27	0.29	0.29	6.23%	60,995
Aug 3, 2026	0.26	0.28	0.25	0.27	0.27	1.19%	85,542
Jul 31, 2026	0.25	0.27	0.25	0.27	0.27	7.92%	208,549
Jul 30, 2026	0.24	0.27	0.24	0.25	0.25	-	65,449
Jul 29, 2026	0.28	0.28	0.24	0.25	0.25	-3.47%	23,337
Jul 28, 2026	0.24	0.29	0.24	0.26	0.26	4.18%	82,892
Jul 27, 2026	0.27	0.28	0.22	0.25	0.25	-6.19%	138,355
Jul 24, 2026	0.28	0.29	0.27	0.27	0.27	-5.36%	59,967
Jul 23, 2026	0.28	0.30	0.27	0.28	0.28	-4.99%	158,895
Jul 22, 2026	0.28	0.30	0.26	0.29	0.29	5.29%	456,277
Jul 21, 2026	0.27	0.28	0.24	0.28	0.28	-0.07%	213,448
Jul 20, 2026	0.27	0.30	0.26	0.28	0.28	-0.78%	31,205
Jul 17, 2026	0.31	0.31	0.28	0.28	0.28	-6.06%	110,589
Jul 16, 2026	0.32	0.32	0.29	0.30	0.30	-5.92%	105,933
Jul 15, 2026	0.33	0.33	0.31	0.32	0.32	-2.29%	61,700
Jul 14, 2026	0.31	0.33	0.31	0.33	0.33	0.71%	24,208
Jul 13, 2026	0.33	0.33	0.31	0.32	0.32	-0.70%	52,825
Jul 10, 2026	0.31	0.33	0.31	0.33	0.33	2.09%	52,452
Jul 9, 2026	0.33	0.33	0.32	0.32	0.32	0.06%	237,459
Jul 8, 2026	0.31	0.33	0.31	0.32	0.32	-0.56%	23,311
Jul 7, 2026	0.31	0.34	0.31	0.32	0.32	-0.86%	68,235
Jul 6, 2026	0.31	0.34	0.31	0.32	0.32	6.39%	183,488
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-2.21%	363,973
Jul 1, 2026	0.30	0.32	0.30	0.31	0.31	3.65%	63,410
Jun 30, 2026	0.33	0.33	0.30	0.30	0.30	-1.31%	35,274
Jun 29, 2026	0.31	0.32	0.31	0.31	0.31	-0.33%	73,793
Jun 26, 2026	0.30	0.32	0.30	0.31	0.31	-1.29%	34,162
Jun 25, 2026	0.32	0.33	0.30	0.31	0.31	-4.73%	172,107
Jun 24, 2026	0.32	0.39	0.32	0.33	0.33	1.56%	536,280
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	0.13%	60,125
Jun 22, 2026	0.31	0.33	0.31	0.32	0.32	2.24%	54,566
Jun 18, 2026	0.33	0.35	0.31	0.31	0.31	-7.97%	177,033
Jun 17, 2026	0.31	0.36	0.31	0.34	0.34	-3.90%	7,232,808
Jun 16, 2026	0.32	0.38	0.31	0.35	0.35	7.31%	97,179