iOThree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.40	0.41	0.40	0.41	0.41	4.03%	61,991
Aug 12, 2025	0.40	0.41	0.38	0.39	0.39	-3.53%	91,967
Aug 11, 2025	0.41	0.41	0.38	0.41	0.41	0.64%	187,660
Aug 8, 2025	0.43	0.43	0.40	0.41	0.41	-7.71%	131,802
Aug 7, 2025	0.43	0.44	0.42	0.44	0.44	-0.05%	60,286
Aug 6, 2025	0.40	0.45	0.40	0.44	0.44	-1.35%	48,034
Aug 5, 2025	0.44	0.45	0.41	0.45	0.45	8.36%	69,507
Aug 4, 2025	0.40	0.43	0.40	0.41	0.41	-1.29%	59,148
Aug 1, 2025	0.45	0.48	0.32	0.42	0.42	-9.01%	531,901
Jul 31, 2025	0.45	0.50	0.43	0.46	0.46	-1.95%	327,757
Jul 30, 2025	0.47	0.50	0.45	0.47	0.47	-3.23%	242,834
Jul 29, 2025	0.50	0.52	0.47	0.48	0.48	-6.40%	400,154
Jul 28, 2025	0.50	0.53	0.49	0.52	0.52	0.21%	367,125
Jul 25, 2025	0.49	0.53	0.48	0.51	0.51	2.73%	193,496
Jul 24, 2025	0.51	0.53	0.49	0.50	0.50	-2.11%	277,922
Jul 23, 2025	0.52	0.57	0.49	0.51	0.51	-0.56%	1,166,462
Jul 22, 2025	0.44	0.51	0.42	0.51	0.51	14.42%	945,664
Jul 21, 2025	0.48	0.49	0.43	0.45	0.45	-9.96%	821,289
Jul 18, 2025	0.50	0.51	0.48	0.50	0.50	0.87%	188,105
Jul 17, 2025	0.52	0.52	0.46	0.50	0.50	-4.75%	601,741
Jul 16, 2025	0.52	0.59	0.48	0.52	0.52	4.46%	3,682,695
Jul 15, 2025	0.50	0.51	0.47	0.50	0.50	3.97%	1,420,722
Jul 14, 2025	0.47	0.49	0.45	0.48	0.48	6.68%	462,341
Jul 11, 2025	0.43	0.48	0.43	0.45	0.45	6.40%	723,450
Jul 10, 2025	0.41	0.45	0.41	0.42	0.42	2.88%	352,611
Jul 9, 2025	0.41	0.43	0.39	0.41	0.41	0.91%	449,134
Jul 8, 2025	0.40	0.43	0.40	0.41	0.41	-4.87%	629,670
Jul 7, 2025	0.40	0.45	0.37	0.43	0.43	4.63%	764,719
Jul 3, 2025	0.41	0.41	0.39	0.41	0.41	0.59%	83,313
Jul 2, 2025	0.40	0.41	0.40	0.41	0.41	-0.68%	157,067
Jul 1, 2025	0.42	0.42	0.40	0.41	0.41	-0.17%	192,328
Jun 30, 2025	0.39	0.41	0.39	0.41	0.41	3.70%	181,791
Jun 27, 2025	0.41	0.41	0.39	0.39	0.39	-3.68%	106,123
Jun 26, 2025	0.40	0.41	0.39	0.41	0.41	5.94%	207,406
Jun 25, 2025	0.42	0.42	0.38	0.39	0.39	-7.64%	146,470
Jun 24, 2025	0.38	0.43	0.37	0.42	0.42	5.01%	381,810
Jun 23, 2025	0.39	0.40	0.38	0.40	0.40	2.60%	111,010
Jun 20, 2025	0.40	0.41	0.38	0.39	0.39	-3.69%	121,121
Jun 18, 2025	0.42	0.42	0.39	0.40	0.40	-4.43%	175,958
Jun 17, 2025	0.39	0.44	0.39	0.42	0.42	5.28%	561,574
Jun 16, 2025	0.37	0.41	0.36	0.40	0.40	7.59%	394,509
Jun 13, 2025	0.39	0.39	0.35	0.37	0.37	-3.62%	430,066
Jun 12, 2025	0.38	0.39	0.37	0.39	0.39	2.54%	458,845
Jun 11, 2025	0.37	0.39	0.37	0.38	0.38	-0.50%	503,517
Jun 10, 2025	0.38	0.40	0.36	0.38	0.38	2.32%	381,167
Jun 9, 2025	0.41	0.42	0.32	0.37	0.37	-9.81%	998,536
Jun 6, 2025	0.43	0.43	0.39	0.41	0.41	-0.72%	614,768
Jun 5, 2025	0.40	0.45	0.39	0.41	0.41	7.14%	1,095,770
Jun 4, 2025	0.39	0.40	0.38	0.39	0.39	-2.37%	539,476
Jun 3, 2025	0.41	0.43	0.39	0.40	0.40	-12.01%	987,462