iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
3.300
+0.255 (8.37%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
-0.390 (-11.82%)
After-hours: Dec 5, 2025, 7:59 PM EST
iOThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.31 | 3.02 | 3.30 | 3.30 | 8.37% | 12,301 |
| Dec 4, 2025 | 3.10 | 3.11 | 2.93 | 3.05 | 3.05 | -1.77% | 14,041 |
| Dec 3, 2025 | 3.06 | 3.12 | 2.98 | 3.10 | 3.10 | 1.64% | 10,094 |
| Dec 2, 2025 | 3.05 | 3.14 | 2.95 | 3.05 | 3.05 | -0.65% | 19,208 |
| Dec 1, 2025 | 3.20 | 3.21 | 2.89 | 3.07 | 3.07 | -7.81% | 37,409 |
| Nov 28, 2025 | 3.10 | 3.39 | 2.94 | 3.33 | 3.33 | 12.12% | 143,408 |
| Nov 26, 2025 | 3.30 | 3.30 | 2.92 | 2.97 | 2.97 | -11.87% | 25,615 |
| Nov 25, 2025 | 3.20 | 3.40 | 3.04 | 3.37 | 3.37 | 6.65% | 135,024 |
| Nov 24, 2025 | 3.05 | 3.19 | 2.99 | 3.16 | 3.16 | 5.33% | 2,903 |
| Nov 21, 2025 | 3.10 | 3.19 | 2.78 | 3.00 | 3.00 | -1.64% | 11,154 |
| Nov 20, 2025 | 3.33 | 3.39 | 3.05 | 3.05 | 3.05 | -7.01% | 19,469 |
| Nov 19, 2025 | 3.17 | 3.36 | 3.17 | 3.28 | 3.28 | 3.80% | 27,270 |
| Nov 18, 2025 | 3.09 | 3.30 | 3.06 | 3.16 | 3.16 | 0.64% | 29,020 |
| Nov 17, 2025 | 2.93 | 3.48 | 2.91 | 3.14 | 3.14 | 5.37% | 95,060 |
| Nov 14, 2025 | 2.91 | 3.09 | 2.87 | 2.98 | 2.98 | 1.02% | 12,713 |
| Nov 13, 2025 | 3.29 | 3.29 | 2.83 | 2.95 | 2.95 | -5.75% | 50,633 |
| Nov 12, 2025 | 3.23 | 3.33 | 3.08 | 3.13 | 3.13 | -3.10% | 20,947 |
| Nov 11, 2025 | 3.45 | 3.58 | 3.17 | 3.23 | 3.23 | -13.40% | 54,527 |
| Nov 10, 2025 | 3.06 | 3.73 | 2.76 | 3.73 | 3.73 | 28.49% | 212,942 |
| Nov 7, 2025 | 2.87 | 3.00 | 2.56 | 2.90 | 2.90 | 4.01% | 78,747 |
| Nov 6, 2025 | 2.79 | 2.90 | 2.75 | 2.79 | 2.79 | -3.43% | 115,390 |
| Nov 5, 2025 | 2.81 | 2.90 | 2.81 | 2.89 | 2.89 | 0.03% | 11,424 |
| Nov 4, 2025 | 2.95 | 3.05 | 2.75 | 2.89 | 2.89 | -4.84% | 33,792 |
| Nov 3, 2025 | 2.96 | 3.18 | 2.95 | 3.04 | 3.04 | -1.33% | 22,442 |
| Oct 31, 2025 | 3.12 | 3.33 | 3.05 | 3.08 | 3.08 | 0.29% | 13,233 |
| Oct 30, 2025 | 3.11 | 3.35 | 3.01 | 3.07 | 3.07 | -2.39% | 19,801 |
| Oct 29, 2025 | 3.17 | 3.49 | 3.10 | 3.14 | 3.14 | -2.84% | 23,845 |
| Oct 28, 2025 | 3.10 | 3.37 | 3.00 | 3.24 | 3.24 | 5.79% | 21,940 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.03 | 3.06 | 3.06 | -5.68% | 30,911 |
| Oct 24, 2025 | 3.06 | 3.66 | 3.06 | 3.24 | 3.24 | 6.30% | 59,622 |
| Oct 23, 2025 | 2.95 | 3.30 | 2.87 | 3.05 | 3.05 | 2.11% | 21,731 |
| Oct 22, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -4.57% | 8,048 |
| Oct 21, 2025 | 3.00 | 3.26 | 3.00 | 3.13 | 3.13 | 0.90% | 6,194 |
| Oct 20, 2025 | 2.90 | 3.26 | 2.89 | 3.10 | 3.10 | 4.80% | 12,668 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.83 | 2.96 | 2.96 | -7.85% | 44,229 |
| Oct 16, 2025 | 3.31 | 3.40 | 3.20 | 3.21 | 3.21 | -4.80% | 36,779 |
| Oct 15, 2025 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | -3.49% | 11,281 |
| Oct 14, 2025 | 3.43 | 3.55 | 3.30 | 3.50 | 3.50 | -0.99% | 11,964 |
| Oct 13, 2025 | 3.40 | 3.55 | 3.35 | 3.53 | 3.53 | 3.43% | 13,895 |
| Oct 10, 2025 | 3.73 | 3.89 | 3.34 | 3.41 | 3.41 | -7.73% | 35,094 |
| Oct 9, 2025 | 3.65 | 3.85 | 3.63 | 3.70 | 3.70 | - | 10,945 |
| Oct 8, 2025 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | -0.70% | 6,144 |
| Oct 7, 2025 | 3.69 | 3.90 | 3.61 | 3.73 | 3.73 | -0.90% | 15,451 |
| Oct 6, 2025 | 4.10 | 4.10 | 3.65 | 3.76 | 3.76 | -5.50% | 27,740 |
| Oct 3, 2025 | 3.93 | 4.03 | 3.85 | 3.98 | 3.98 | 1.43% | 10,886 |
| Oct 2, 2025 | 4.00 | 4.02 | 3.80 | 3.92 | 3.92 | -1.51% | 10,418 |
| Oct 1, 2025 | 4.10 | 4.16 | 3.82 | 3.98 | 3.98 | 4.35% | 27,737 |
| Sep 30, 2025 | 3.73 | 4.00 | 3.70 | 3.82 | 3.82 | 2.77% | 35,591 |
| Sep 29, 2025 | 3.74 | 3.82 | 3.65 | 3.71 | 3.71 | -0.56% | 14,649 |
| Sep 26, 2025 | 3.69 | 3.75 | 3.60 | 3.74 | 3.74 | 0.40% | 10,272 |