iTonic Holdings Ltd. (ITOC)
NASDAQ: ITOC · Real-Time Price · USD
2.260
-0.090 (-3.83%)
At close: Nov 3, 2026, 4:00 PM EST
2.310
+0.050 (2.21%)
Pre-market: Nov 4, 2026, 8:33 AM EST
iTonic Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 2.28 | 2.37 | 2.16 | 2.26 | 2.26 | -3.83% | 3,855 |
| Nov 2, 2026 | 2.49 | 2.90 | 2.07 | 2.35 | 2.35 | -9.62% | 30,831 |
| Oct 30, 2026 | 2.45 | 2.63 | 2.12 | 2.60 | 2.60 | -8.78% | 39,632 |
| Oct 29, 2026 | 3.08 | 3.09 | 2.84 | 2.85 | 2.85 | -4.99% | 4,730 |
| Oct 28, 2026 | 2.66 | 3.07 | 2.62 | 3.00 | 3.00 | 13.21% | 16,147 |
| Oct 27, 2026 | 2.56 | 2.84 | 2.51 | 2.65 | 2.65 | 4.74% | 11,203 |
| Oct 26, 2026 | 2.75 | 3.29 | 2.39 | 2.53 | 2.53 | -9.64% | 42,679 |
| Oct 23, 2026 | 3.40 | 3.79 | 2.33 | 2.80 | 2.80 | -13.31% | 54,446 |
| Oct 22, 2026 | 3.50 | 3.74 | 3.23 | 3.23 | 3.23 | -8.76% | 9,278 |
| Oct 21, 2026 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | 5.67% | 2,237 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.27 | 3.35 | 3.35 | -9.70% | 7,057 |
| Oct 19, 2026 | 3.75 | 4.01 | 3.62 | 3.71 | 3.71 | -3.39% | 11,799 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.60 | 3.84 | 3.84 | -4.24% | 14,635 |
| Oct 15, 2026 | 3.79 | 4.05 | 3.66 | 4.01 | 4.01 | 5.53% | 10,963 |
| Oct 14, 2026 | 3.95 | 4.04 | 3.76 | 3.80 | 3.80 | -3.55% | 38,629 |
| Oct 13, 2026 | 3.70 | 4.29 | 3.51 | 3.94 | 3.94 | 10.06% | 61,832 |
| Oct 12, 2026 | 3.94 | 4.00 | 3.58 | 3.58 | 3.58 | -11.93% | 25,253 |
| Oct 9, 2026 | 4.09 | 4.14 | 3.82 | 4.07 | 4.07 | 1.12% | 14,111 |
| Oct 8, 2026 | 4.22 | 4.22 | 4.00 | 4.02 | 4.02 | -3.13% | 4,592 |
| Oct 7, 2026 | 3.97 | 4.15 | 3.42 | 4.15 | 4.15 | 0.97% | 31,847 |
| Oct 6, 2026 | 4.35 | 4.49 | 3.55 | 4.11 | 4.11 | 1.29% | 82,305 |
| Oct 5, 2026 | 3.96 | 4.17 | 3.84 | 4.06 | 4.06 | 1.85% | 12,932 |
| Oct 2, 2026 | 4.25 | 4.61 | 3.86 | 3.98 | 3.98 | -12.88% | 13,380 |
| Oct 1, 2026 | 4.48 | 4.64 | 4.32 | 4.57 | 4.57 | 2.07% | 6,635 |
| Sep 30, 2026 | 4.25 | 4.56 | 4.25 | 4.48 | 4.48 | 4.48% | 4,533 |
| Sep 29, 2026 | 4.64 | 4.64 | 4.16 | 4.29 | 4.29 | -5.80% | 10,192 |
| Sep 28, 2026 | 4.53 | 4.64 | 4.32 | 4.55 | 4.55 | -2.17% | 12,705 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.56 | 4.65 | 4.65 | -3.84% | 7,607 |
| Sep 24, 2026 | 4.99 | 5.21 | 4.50 | 4.84 | 4.84 | -6.35% | 9,137 |
| Sep 23, 2026 | 5.24 | 5.26 | 5.00 | 5.17 | 5.17 | 0.75% | 1,167 |
| Sep 22, 2026 | 5.12 | 5.28 | 4.92 | 5.13 | 5.13 | -2.88% | 7,788 |
| Sep 21, 2026 | 4.88 | 5.58 | 4.81 | 5.28 | 5.28 | 3.25% | 32,397 |
| Sep 18, 2026 | 4.86 | 7.76 | 4.48 | 5.11 | 5.11 | 7.79% | 882,893 |
| Sep 17, 2026 | 4.51 | 4.75 | 4.48 | 4.74 | 4.74 | -2.05% | 13,409 |
| Sep 16, 2026 | 4.61 | 5.28 | 4.61 | 4.84 | 4.84 | 1.92% | 193,116 |
| Sep 15, 2026 | 4.48 | 5.28 | 4.42 | 4.75 | 4.75 | 2.59% | 20,985 |
| Sep 14, 2026 | 4.74 | 4.88 | 4.32 | 4.63 | 4.63 | -4.49% | 7,758 |
| Sep 11, 2026 | 4.82 | 5.04 | 4.65 | 4.85 | 4.85 | -0.43% | 2,071 |
| Sep 10, 2026 | 4.81 | 4.93 | 4.77 | 4.87 | 4.87 | -1.17% | 4,144 |
| Sep 9, 2026 | 4.81 | 5.12 | 4.76 | 4.93 | 4.93 | 0.46% | 2,418 |
| Sep 8, 2026 | 4.97 | 5.31 | 4.81 | 4.91 | 4.91 | -4.19% | 9,345 |
| Sep 4, 2026 | 4.66 | 5.30 | 4.66 | 5.12 | 5.12 | 8.55% | 15,644 |
| Sep 3, 2026 | 4.69 | 4.80 | 4.64 | 4.72 | 4.72 | -1.77% | 3,603 |
| Sep 2, 2026 | 4.67 | 4.96 | 4.67 | 4.80 | 4.80 | 2.81% | 2,089 |
| Sep 1, 2026 | 4.66 | 4.87 | 4.66 | 4.67 | 4.67 | -0.61% | 6,453 |
| Aug 31, 2026 | 4.82 | 5.25 | 4.64 | 4.70 | 4.70 | -7.26% | 5,930 |
| Aug 28, 2026 | 4.84 | 5.97 | 4.84 | 5.07 | 5.07 | -2.43% | 64,892 |
| Aug 27, 2026 | 4.50 | 5.60 | 4.37 | 5.19 | 5.19 | 12.01% | 81,078 |
| Aug 26, 2026 | 4.19 | 4.80 | 4.19 | 4.64 | 4.64 | 6.11% | 17,100 |
| Aug 25, 2026 | 4.11 | 4.64 | 4.11 | 4.37 | 4.37 | 1.22% | 3,509 |