5 DAY PERFORMANCE
-26.42%
1 MONTH PERFORMANCE
-14.15%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-3.87%
Data io Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.70 | $3.70 (0%) | $3.83 | $3.60 | 57.14 K | $34.75 M |
| 06/18/2026 | $3.82 | $3.71 (-2.88%) | $3.93 | $3.60 | 174.63 K | $34.85 M |
| 06/17/2026 | $3.88 | $3.85 (-0.77%) | $3.96 | $3.70 | 141.50 K | $36.16 M |
| 06/16/2026 | $4.06 | $3.88 (-4.43%) | $4.08 | $3.81 | 83.39 K | $36.44 M |
| 06/15/2026 | $4.05 | $4.03 (-0.49%) | $4.10 | $3.95 | 104.77 K | $37.85 M |
| 06/12/2026 | $3.99 | $4.03 (1%) | $4.05 | $3.92 | 23.27 K | $37.85 M |
| 06/11/2026 | $3.77 | $3.99 (5.84%) | $4.04 | $3.58 | 64.30 K | $37.48 M |
| 06/10/2026 | $3.54 | $3.71 (4.8%) | $3.79 | $3.46 | 61.85 K | $34.85 M |
| 06/09/2026 | $3.60 | $3.63 (0.83%) | $3.76 | $3.41 | 79.44 K | $34.10 M |
| 06/08/2026 | $3.60 | $3.60 (0%) | $3.66 | $3.53 | 35.52 K | $33.81 M |
| 06/05/2026 | $3.84 | $3.60 (-6.25%) | $3.85 | $3.56 | 87.80 K | $33.81 M |
| 06/04/2026 | $4.00 | $3.93 (-1.75%) | $4.14 | $3.80 | 51.30 K | $36.91 M |
| 06/03/2026 | $4.15 | $4.08 (-1.69%) | $4.15 | $3.92 | 99.80 K | $38.32 M |
| 06/02/2026 | $4.25 | $4.16 (-2.12%) | $4.30 | $4.03 | 61.09 K | $39.07 M |
| 06/01/2026 | $4.30 | $4.26 (-0.93%) | $4.40 | $3.93 | 344.14 K | $40.01 M |
| 05/29/2026 | $4.22 | $4.23 (0.24%) | $4.49 | $4.06 | 426.56 K | $39.73 M |
| 05/28/2026 | $3.22 | $4.25 (31.99%) | $4.44 | $3.21 | 895.69 K | $39.92 M |
| 05/27/2026 | $3.18 | $3.19 (0.31%) | $3.27 | $3.11 | 56.84 K | $29.96 M |
| 05/26/2026 | $3.13 | $3.15 (0.64%) | $3.20 | $3.07 | 43.62 K | $29.59 M |
| 05/22/2026 | $3.05 | $3.18 (4.26%) | $3.19 | $3.05 | 47.57 K | $29.87 M |
| 05/21/2026 | $3.19 | $3.05 (-4.39%) | $3.19 | $2.98 | 57.12 K | $28.65 M |
| 05/20/2026 | $3.03 | $3.17 (4.62%) | $3.17 | $2.99 | 39.80 K | $29.78 M |
| 05/19/2026 | $3.01 | $3.10 (2.99%) | $3.19 | $2.96 | 27.32 K | $29.12 M |
| 05/18/2026 | $3.24 | $3.02 (-6.79%) | $3.24 | $3.00 | 61.70 K | $28.37 M |
| 05/15/2026 | $2.76 | $3.20 (15.94%) | $3.29 | $2.76 | 329.29 K | $30.06 M |
| 05/14/2026 | $2.81 | $2.91 (3.56%) | $3.08 | $2.72 | 258.11 K | $27.33 M |
| 05/13/2026 | $2.83 | $2.77 (-2.12%) | $2.92 | $2.68 | 10.20 K | $26.02 M |
| 05/12/2026 | $2.96 | $2.88 (-2.7%) | $2.96 | $2.85 | 8.00 K | $27.05 M |
| 05/11/2026 | $2.83 | $2.91 (2.83%) | $3.11 | $2.67 | 58.90 K | $27.33 M |
| 05/08/2026 | $2.83 | $2.80 (-1.06%) | $2.87 | $2.76 | 25.10 K | $26.30 M |
| 05/07/2026 | $2.87 | $2.83 (-1.39%) | $2.92 | $2.82 | 43.84 K | $26.58 M |
| 05/06/2026 | $2.82 | $2.84 (0.71%) | $2.95 | $2.80 | 17.03 K | $26.68 M |
| 05/05/2026 | $2.77 | $2.84 (2.53%) | $2.84 | $2.77 | 3.50 K | $26.68 M |
| 05/04/2026 | $2.81 | $2.77 (-1.42%) | $2.95 | $2.77 | 12.52 K | $26.02 M |
| 05/01/2026 | $2.69 | $2.76 (2.6%) | $2.89 | $2.69 | 87.70 K | $25.92 M |
| 04/30/2026 | $2.58 | $2.71 (5.04%) | $2.71 | $2.55 | 24.30 K | $25.46 M |
| 04/29/2026 | $2.59 | $2.58 (-0.39%) | $2.63 | $2.52 | 30.50 K | $24.23 M |
| 04/28/2026 | $2.57 | $2.56 (-0.39%) | $2.70 | $2.51 | 6.40 K | $24.05 M |
| 04/27/2026 | $2.76 | $2.56 (-7.25%) | $2.78 | $2.56 | 10.80 K | $24.05 M |
| 04/24/2026 | $2.56 | $2.74 (7.03%) | $2.74 | $2.51 | 50.60 K | $25.74 M |
| 04/23/2026 | $2.53 | $2.54 (0.4%) | $2.57 | $2.50 | 23.50 K | $23.86 M |
| 04/22/2026 | $2.54 | $2.51 (-1.18%) | $2.70 | $2.45 | 15.00 K | $23.58 M |
| 04/21/2026 | $2.53 | $2.50 (-1.19%) | $2.60 | $2.48 | 19.90 K | $23.48 M |
| 04/20/2026 | $2.68 | $2.55 (-4.85%) | $2.73 | $2.31 | 110.30 K | $23.95 M |
| 04/17/2026 | $2.59 | $2.57 (-0.77%) | $2.60 | $2.46 | 63.70 K | $24.14 M |
| 04/16/2026 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.49 | 25.60 K | $24.52 M |
| 04/15/2026 | $2.48 | $2.51 (1.21%) | $2.54 | $2.40 | 65.70 K | $23.58 M |
| 04/14/2026 | $2.37 | $2.45 (3.38%) | $2.49 | $2.36 | 12.60 K | $23.01 M |
| 04/13/2026 | $2.50 | $2.35 (-6%) | $2.50 | $2.35 | 13.20 K | $22.07 M |
| 04/10/2026 | $2.22 | $2.36 (6.31%) | $2.44 | $2.22 | 51.10 K | $22.17 M |
| 04/09/2026 | $2.20 | $2.24 (1.82%) | $2.30 | $2.17 | 80.00 K | $21.04 M |
| 04/08/2026 | $2.22 | $2.24 (0.9%) | $2.40 | $2.20 | 51.30 K | $21.04 M |
| 04/07/2026 | $2.24 | $2.22 (-0.89%) | $2.28 | $2.20 | 32.10 K | $20.85 M |
| 04/06/2026 | $2.25 | $2.17 (-3.56%) | $2.27 | $2.16 | 160.50 K | $20.38 M |
| 04/02/2026 | $2.43 | $2.28 (-6.17%) | $2.43 | $2.19 | 148.40 K | $21.42 M |
| 04/01/2026 | $2.49 | $2.37 (-4.82%) | $2.69 | $2.28 | 92.40 K | $22.26 M |
| 03/31/2026 | $2.51 | $2.53 (0.8%) | $2.55 | $2.46 | 5.70 K | $23.76 M |
| 03/30/2026 | $2.67 | $2.51 (-5.99%) | $2.67 | $2.50 | 14.90 K | $23.58 M |
| 03/27/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.62 | 53.20 K | $24.99 M |
| 03/26/2026 | $2.53 | $2.68 (5.93%) | $2.75 | $2.45 | 24.70 K | $25.17 M |
| 03/25/2026 | $2.41 | $2.53 (4.98%) | $2.57 | $2.41 | 30.40 K | $23.76 M |
| 03/24/2026 | $2.40 | $2.41 (0.42%) | $2.48 | $2.40 | 5.80 K | $22.64 M |
| 03/23/2026 | $2.44 | $2.45 (0.41%) | $2.55 | $2.42 | 26.60 K | $23.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
