5 DAY PERFORMANCE
+17.96%
1 MONTH PERFORMANCE
+16.32%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+18.37%
YEAR-TO-DATE PERFORMANCE
+20.94%
1 YEAR PERFORMANCE
+26.42%
Data I/O Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $2.86 | $2.87 (0.35%) | $2.94 | $2.86 | 24.94 K | |
| 12/08/2025 | $2.98 | $2.89 (-3.02%) | $3.05 | $2.88 | 28.10 K | $26.86 M |
| 12/05/2025 | $2.84 | $2.97 (4.58%) | $2.97 | $2.81 | 45.50 K | $27.60 M |
| 12/04/2025 | $2.82 | $2.84 (0.71%) | $2.93 | $2.82 | 45.70 K | $26.39 M |
| 12/03/2025 | $2.80 | $2.80 (0%) | $2.85 | $2.74 | 8.45 K | $26.02 M |
| 12/02/2025 | $2.78 | $2.80 (0.72%) | $2.80 | $2.65 | 22.73 K | $26.02 M |
| 12/01/2025 | $2.88 | $2.73 (-5.21%) | $2.89 | $2.73 | 8.95 K | $25.37 M |
| 11/28/2025 | $2.85 | $2.88 (1.05%) | $2.89 | $2.77 | 6.50 K | $26.77 M |
| 11/26/2025 | $2.78 | $2.80 (0.72%) | $2.86 | $2.76 | 26.71 K | $26.02 M |
| 11/25/2025 | $2.65 | $2.80 (5.66%) | $2.84 | $2.65 | 12.20 K | $26.02 M |
| 11/24/2025 | $2.84 | $2.65 (-6.69%) | $2.84 | $2.65 | 12.62 K | $24.63 M |
| 11/21/2025 | $2.63 | $2.79 (6.08%) | $2.94 | $2.60 | 66.12 K | $25.93 M |
| 11/20/2025 | $2.66 | $2.63 (-1.13%) | $2.75 | $2.55 | 17.50 K | $24.44 M |
| 11/19/2025 | $2.64 | $2.69 (1.89%) | $2.76 | $2.50 | 35.52 K | $25.00 M |
| 11/18/2025 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.49 | 74.84 K | $23.14 M |
| 11/17/2025 | $2.72 | $2.65 (-2.57%) | $2.85 | $2.65 | 22.20 K | $24.63 M |
| 11/14/2025 | $2.72 | $2.72 (0%) | $2.89 | $2.72 | 10.10 K | $25.28 M |
| 11/13/2025 | $2.79 | $2.72 (-2.51%) | $2.88 | $2.72 | 27.50 K | $25.28 M |
| 11/12/2025 | $2.92 | $2.80 (-4.11%) | $2.92 | $2.77 | 7.13 K | $26.02 M |
| 11/11/2025 | $2.82 | $2.83 (0.35%) | $2.99 | $2.80 | 20.80 K | $26.30 M |
| 11/10/2025 | $2.89 | $2.86 (-1.04%) | $2.94 | $2.86 | 16.30 K | $26.58 M |
| 11/07/2025 | $2.90 | $2.88 (-0.69%) | $2.97 | $2.88 | 7.20 K | $26.77 M |
| 11/06/2025 | $2.92 | $2.97 (1.71%) | $3.00 | $2.91 | 14.50 K | $27.61 M |
| 11/05/2025 | $2.92 | $2.95 (1.03%) | $3.08 | $2.92 | 40.00 K | $27.42 M |
| 11/04/2025 | $3.00 | $3.01 (0.33%) | $3.03 | $2.92 | 30.00 K | $27.98 M |
| 11/03/2025 | $2.98 | $3.01 (1.01%) | $3.04 | $2.95 | 9.40 K | $27.98 M |
| 10/31/2025 | $3.05 | $3.03 (-0.66%) | $3.15 | $2.90 | 157.81 K | $28.17 M |
| 10/30/2025 | $3.04 | $3.12 (2.63%) | $3.13 | $3.01 | 34.30 K | $29.00 M |
| 10/29/2025 | $3.05 | $3.11 (1.97%) | $3.13 | $3.00 | 36.43 K | $28.91 M |
| 10/28/2025 | $3.06 | $3.02 (-1.31%) | $3.06 | $3.00 | 8.40 K | $28.07 M |
| 10/27/2025 | $3.04 | $3.01 (-0.99%) | $3.10 | $3.00 | 24.44 K | $27.98 M |
| 10/24/2025 | $3.00 | $3.04 (1.33%) | $3.10 | $3.00 | 33.43 K | $28.26 M |
| 10/23/2025 | $2.99 | $3.04 (1.67%) | $3.09 | $2.92 | 30.84 K | $28.26 M |
| 10/22/2025 | $3.06 | $3.02 (-1.31%) | $3.08 | $2.93 | 17.40 K | $28.07 M |
| 10/21/2025 | $3.06 | $3.01 (-1.63%) | $3.11 | $3.01 | 5.10 K | $27.98 M |
| 10/20/2025 | $3.06 | $3.11 (1.63%) | $3.19 | $3.06 | 35.73 K | $28.91 M |
| 10/17/2025 | $3.06 | $3.01 (-1.63%) | $3.06 | $3.01 | 11.03 K | $27.98 M |
| 10/16/2025 | $3.03 | $3.08 (1.65%) | $3.15 | $3.03 | 13.63 K | $28.63 M |
| 10/15/2025 | $3.01 | $3.11 (3.32%) | $3.12 | $3.01 | 20.30 K | $28.91 M |
| 10/14/2025 | $3.08 | $3.05 (-0.97%) | $3.22 | $3.02 | 23.84 K | $28.35 M |
| 10/13/2025 | $3.08 | $3.08 (0%) | $3.28 | $3.03 | 18.80 K | $28.63 M |
| 10/10/2025 | $3.32 | $3.05 (-8.13%) | $3.32 | $3.00 | 85.00 K | $28.35 M |
| 10/09/2025 | $3.27 | $3.33 (1.83%) | $3.35 | $3.26 | 15.10 K | $30.96 M |
| 10/08/2025 | $3.25 | $3.31 (1.85%) | $3.34 | $3.25 | 31.63 K | $30.77 M |
| 10/07/2025 | $3.37 | $3.27 (-2.97%) | $3.42 | $3.26 | 12.10 K | $30.40 M |
| 10/06/2025 | $3.35 | $3.36 (0.3%) | $3.41 | $3.35 | 20.50 K | $31.23 M |
| 10/03/2025 | $3.38 | $3.35 (-0.89%) | $3.38 | $3.34 | 22.43 K | $31.14 M |
| 10/02/2025 | $3.38 | $3.37 (-0.3%) | $3.38 | $3.32 | 11.40 K | $31.33 M |
| 10/01/2025 | $3.40 | $3.39 (-0.29%) | $3.40 | $3.35 | 32.74 K | $31.51 M |
| 09/30/2025 | $3.44 | $3.34 (-2.91%) | $3.44 | $3.33 | 7.50 K | $31.05 M |
| 09/29/2025 | $3.38 | $3.34 (-1.18%) | $3.43 | $3.34 | 19.37 K | $31.05 M |
| 09/26/2025 | $3.29 | $3.38 (2.74%) | $3.38 | $3.27 | 30.72 K | $31.42 M |
| 09/25/2025 | $3.39 | $3.28 (-3.24%) | $3.39 | $3.28 | 11.90 K | $30.49 M |
| 09/24/2025 | $3.27 | $3.33 (1.83%) | $3.36 | $3.20 | 39.61 K | $30.96 M |
| 09/23/2025 | $3.24 | $3.25 (0.31%) | $3.30 | $3.24 | 7.82 K | $30.21 M |
| 09/22/2025 | $3.25 | $3.26 (0.31%) | $3.31 | $3.23 | 14.84 K | $30.30 M |
| 09/19/2025 | $3.31 | $3.21 (-3.02%) | $3.39 | $3.20 | 37.61 K | $29.84 M |
| 09/18/2025 | $3.40 | $3.30 (-2.94%) | $3.43 | $3.22 | 51.70 K | $30.68 M |
| 09/17/2025 | $3.42 | $3.33 (-2.63%) | $3.42 | $3.25 | 14.33 K | $30.96 M |
| 09/16/2025 | $3.37 | $3.38 (0.3%) | $3.49 | $3.29 | 22.60 K | $31.42 M |
| 09/15/2025 | $3.47 | $3.37 (-2.88%) | $3.52 | $3.33 | 11.39 K | $31.33 M |
| 09/12/2025 | $3.35 | $3.37 (0.6%) | $3.50 | $3.30 | 14.22 K | $31.33 M |
| 09/11/2025 | $3.46 | $3.45 (-0.29%) | $3.53 | $3.36 | 17.66 K | $32.07 M |
| 09/10/2025 | $3.49 | $3.50 (0.29%) | $3.57 | $3.41 | 61.05 K | $32.54 M |
| 09/09/2025 | $3.12 | $3.49 (11.86%) | $3.49 | $3.09 | 153.21 K | $32.44 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.
