5 DAY PERFORMANCE
-3.87%
1 MONTH PERFORMANCE
-26.22%
3 MONTH PERFORMANCE
-3.87%
6 MONTH PERFORMANCE
-10.49%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-17.27%
Data io Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.95 | $2.99 (1.36%) | $3.12 | $2.94 | 5.16 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 |
| 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 |
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.
