5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-8.08%
3 MONTH PERFORMANCE
-26.42%
6 MONTH PERFORMANCE
+10.98%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-14.95%
Data io Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.87 | $2.94 (2.26%) | $2.94 | $2.82 | 5 | |
| 09/18/2026 | $2.81 | $2.81 (0%) | $2.94 | $2.79 | 28.70 K | $26.90 M |
| 09/17/2026 | $2.79 | $2.83 (1.43%) | $3.00 | $2.79 | 30.30 K | $27.09 M |
| 09/16/2026 | $2.81 | $2.80 (-0.36%) | $2.84 | $2.76 | 49.61 K | $26.80 M |
| 09/15/2026 | $2.76 | $2.77 (0.36%) | $2.81 | $2.74 | 11.72 K | $26.51 M |
| 09/14/2026 | $2.76 | $2.76 (0%) | $2.81 | $2.74 | 33.83 K | $26.42 M |
| 09/11/2026 | $2.80 | $2.77 (-1.07%) | $2.87 | $2.77 | 5.00 K | $26.51 M |
| 09/10/2026 | $2.79 | $2.71 (-2.87%) | $2.85 | $2.71 | 10.22 K | $25.94 M |
| 09/09/2026 | $2.77 | $2.78 (0.36%) | $2.91 | $2.77 | 19.90 K | $26.61 M |
| 09/08/2026 | $2.86 | $2.80 (-2.1%) | $2.88 | $2.76 | 27.00 K | $26.80 M |
| 09/04/2026 | $2.84 | $2.84 (0%) | $2.90 | $2.79 | 15.53 K | $27.18 M |
| 09/03/2026 | $2.81 | $2.84 (1.07%) | $2.90 | $2.80 | 38.10 K | $27.18 M |
| 09/02/2026 | $2.91 | $2.82 (-3.09%) | $2.97 | $2.82 | 16.30 K | $26.99 M |
| 09/01/2026 | $2.98 | $2.83 (-5.03%) | $2.98 | $2.79 | 20.34 K | $27.09 M |
| 08/31/2026 | $2.95 | $2.89 (-2.03%) | $2.99 | $2.88 | 23.92 K | $27.66 M |
| 08/28/2026 | $3.02 | $2.93 (-2.98%) | $3.10 | $2.93 | 27.43 K | $28.05 M |
| 08/27/2026 | $3.05 | $2.98 (-2.3%) | $3.18 | $2.91 | 41.50 K | $28.52 M |
| 08/26/2026 | $2.90 | $2.91 (0.34%) | $3.07 | $2.88 | 23.42 K | $27.85 M |
| 08/25/2026 | $2.96 | $2.90 (-2.03%) | $3.02 | $2.90 | 3.31 K | $27.76 M |
| 08/24/2026 | $2.96 | $2.88 (-2.7%) | $3.09 | $2.88 | 9.44 K | $27.57 M |
| 08/21/2026 | $2.96 | $2.97 (0.34%) | $3.02 | $2.90 | 48.95 K | $28.43 M |
| 08/20/2026 | $2.90 | $2.97 (2.41%) | $3.21 | $2.90 | 15.40 K | $28.43 M |
| 08/19/2026 | $2.99 | $2.88 (-3.68%) | $3.01 | $2.88 | 18.50 K | $27.57 M |
| 08/18/2026 | $3.08 | $2.99 (-2.92%) | $3.20 | $2.98 | 136.90 K | $28.62 M |
| 08/17/2026 | $3.15 | $3.11 (-1.27%) | $3.17 | $3.10 | 34.48 K | $29.77 M |
| 08/14/2026 | $3.24 | $3.16 (-2.47%) | $3.29 | $3.16 | 18.70 K | $30.25 M |
| 08/13/2026 | $3.13 | $3.22 (2.88%) | $3.30 | $3.05 | 59.20 K | $30.82 M |
| 08/12/2026 | $2.97 | $3.00 (1.01%) | $3.13 | $2.91 | 116.54 K | $28.72 M |
| 08/11/2026 | $3.03 | $2.92 (-3.63%) | $3.23 | $2.82 | 71.65 K | $27.95 M |
| 08/10/2026 | $2.88 | $2.89 (0.35%) | $2.99 | $2.83 | 50.33 K | $27.66 M |
| 08/07/2026 | $2.99 | $2.98 (-0.33%) | $3.17 | $2.96 | 34.13 K | $27.99 M |
| 08/06/2026 | $2.95 | $2.99 (1.36%) | $3.12 | $2.94 | 5.20 K | $28.09 M |
| 08/05/2026 | $3.04 | $3.00 (-1.32%) | $3.13 | $2.95 | 11.20 K | $28.18 M |
| 08/04/2026 | $2.87 | $3.04 (5.92%) | $3.10 | $2.87 | 74.20 K | $28.55 M |
| 08/03/2026 | $2.92 | $2.96 (1.37%) | $3.14 | $2.82 | 40.71 K | $27.80 M |
| 07/31/2026 | $2.92 | $2.84 (-2.74%) | $2.94 | $2.84 | 49.70 K | $26.68 M |
| 07/30/2026 | $3.18 | $2.92 (-8.18%) | $3.18 | $2.88 | 75.00 K | $27.43 M |
| 07/29/2026 | $3.02 | $2.97 (-1.66%) | $3.02 | $2.92 | 50.80 K | $27.90 M |
| 07/28/2026 | $3.05 | $3.07 (0.66%) | $3.10 | $2.89 | 57.67 K | $28.84 M |
| 07/27/2026 | $3.12 | $3.06 (-1.92%) | $3.25 | $2.98 | 51.90 K | $28.74 M |
| 07/24/2026 | $3.14 | $3.12 (-0.64%) | $3.25 | $3.09 | 44.30 K | $29.31 M |
| 07/23/2026 | $3.20 | $3.14 (-1.88%) | $3.21 | $3.14 | 37.60 K | $29.49 M |
| 07/22/2026 | $3.20 | $3.20 (0%) | $3.29 | $3.15 | 23.22 K | $30.06 M |
| 07/21/2026 | $3.27 | $3.19 (-2.45%) | $3.35 | $3.19 | 52.33 K | $29.96 M |
| 07/20/2026 | $3.35 | $3.23 (-3.58%) | $3.40 | $3.21 | 20.70 K | $30.34 M |
| 07/17/2026 | $3.25 | $3.35 (3.08%) | $3.44 | $3.25 | 26.50 K | $31.47 M |
| 07/16/2026 | $3.46 | $3.32 (-4.05%) | $3.47 | $3.30 | 20.71 K | $31.18 M |
| 07/15/2026 | $3.43 | $3.44 (0.29%) | $3.57 | $3.32 | 27.51 K | $32.31 M |
| 07/14/2026 | $3.32 | $3.40 (2.41%) | $3.51 | $3.32 | 40.74 K | $31.94 M |
| 07/13/2026 | $3.56 | $3.34 (-6.18%) | $3.67 | $3.31 | 32.40 K | $31.37 M |
| 07/10/2026 | $3.60 | $3.52 (-2.22%) | $3.72 | $3.52 | 72.80 K | $33.06 M |
| 07/09/2026 | $3.51 | $3.64 (3.7%) | $3.75 | $3.51 | 68.63 K | $34.19 M |
| 07/08/2026 | $3.57 | $3.48 (-2.52%) | $3.65 | $3.46 | 53.40 K | $32.69 M |
| 07/07/2026 | $3.66 | $3.63 (-0.82%) | $3.80 | $3.62 | 29.64 K | $34.10 M |
| 07/06/2026 | $3.81 | $3.70 (-2.89%) | $3.94 | $3.63 | 56.06 K | $34.75 M |
| 07/02/2026 | $3.86 | $3.76 (-2.59%) | $4.00 | $3.76 | 67.62 K | $35.32 M |
| 07/01/2026 | $3.89 | $3.88 (-0.26%) | $3.98 | $3.83 | 45.44 K | $36.44 M |
| 06/30/2026 | $4.01 | $3.94 (-1.75%) | $4.05 | $3.92 | 44.65 K | $37.01 M |
| 06/29/2026 | $3.82 | $3.97 (3.93%) | $4.14 | $3.80 | 88.40 K | $37.29 M |
| 06/26/2026 | $3.72 | $3.76 (1.08%) | $3.80 | $3.66 | 30.20 K | $35.32 M |
| 06/25/2026 | $3.81 | $3.72 (-2.36%) | $3.81 | $3.66 | 26.62 K | $34.94 M |
| 06/24/2026 | $3.81 | $3.73 (-2.1%) | $3.90 | $3.66 | 26.89 K | $35.04 M |
| 06/23/2026 | $3.55 | $3.85 (8.45%) | $3.95 | $3.55 | 32.83 K | $36.16 M |
| 06/22/2026 | $3.70 | $3.70 (0%) | $3.83 | $3.60 | 57.14 K | $34.75 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.
