iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	31,674,389
Apr 23, 2026	0.30	0.32	0.29	0.30	0.30	-1.64%	3,612,408
Apr 22, 2026	0.30	0.32	0.30	0.30	0.30	0.76%	6,876
Apr 21, 2026	0.31	0.32	0.30	0.30	0.30	-4.31%	46,003
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-0.47%	49,413
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%	136,004
Apr 15, 2026	0.28	0.33	0.28	0.33	0.33	17.89%	445,300
Apr 14, 2026	0.27	0.32	0.27	0.28	0.28	-0.32%	430,147
Apr 13, 2026	0.27	0.29	0.27	0.28	0.28	0.36%	47,985
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	65,697
Apr 9, 2026	0.29	0.30	0.28	0.30	0.30	-3.54%	95,417
Apr 8, 2026	0.30	0.32	0.30	0.31	0.31	0.61%	42,142
Apr 7, 2026	0.32	0.32	0.30	0.31	0.31	0.03%	126,763
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	1.25%	185,915
Apr 2, 2026	0.32	0.32	0.28	0.31	0.31	-6.38%	131,436
Apr 1, 2026	0.34	0.35	0.33	0.33	0.33	-6.86%	153,324
Mar 31, 2026	0.37	0.38	0.33	0.35	0.35	-14.86%	216,240
Mar 30, 2026	0.35	0.41	0.34	0.41	0.41	4.37%	270,818
Mar 27, 2026	0.32	0.41	0.32	0.39	0.39	0.05%	916,725
Mar 26, 2026	0.38	0.42	0.31	0.39	0.39	-4.93%	2,927,716
Mar 25, 2026	0.49	0.49	0.34	0.41	0.41	45.25%	124,877,786
Mar 24, 2026	0.25	0.30	0.25	0.29	0.29	-2.83%	2,613,986
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%	45,018
Mar 19, 2026	0.27	0.30	0.27	0.28	0.28	-5.73%	106,322
Mar 18, 2026	0.27	0.30	0.27	0.30	0.30	-3.21%	21,930
Mar 17, 2026	0.32	0.32	0.28	0.31	0.31	-2.65%	29,139
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%	71,921
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.16%	26,980
Mar 10, 2026	0.34	0.36	0.32	0.34	0.34	-6.89%	39,779
Mar 9, 2026	0.33	0.38	0.33	0.36	0.36	4.53%	15,672
Mar 6, 2026	0.36	0.36	0.34	0.34	0.34	-2.24%	5,965
Mar 5, 2026	0.35	0.35	0.33	0.35	0.35	0.63%	11,541
Mar 4, 2026	0.33	0.35	0.33	0.35	0.35	3.89%	37,276
Mar 3, 2026	0.31	0.35	0.31	0.34	0.34	-3.80%	20,254
Mar 2, 2026	0.34	0.36	0.33	0.35	0.35	-0.51%	37,738
Feb 27, 2026	0.35	0.37	0.34	0.35	0.35	-2.30%	18,914
Feb 26, 2026	0.35	0.37	0.34	0.36	0.36	4.65%	45,918
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