5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
+25.81%
3 MONTH PERFORMANCE
-10.49%
6 MONTH PERFORMANCE
-8.08%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
+14.71%
Data io Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.82 | $2.83 (0.18%) | $2.87 | $2.80 | 4.25 K | $26.67 M |
| 05/05/2026 | $2.77 | $2.84 (2.53%) | $2.84 | $2.77 | 3.50 K | $26.67 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 | 87.73 K | $25.92 M |
| 04/30/2026 | $2.58 | $2.71 (5.04%) | $2.71 | $2.55 | 24.30 K | $25.45 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 | 6.42 K | $24.04 M |
| 04/27/2026 | $2.76 | $2.56 (-7.25%) | $2.78 | $2.56 | 10.80 K | $24.04 M |
| 04/24/2026 | $2.56 | $2.74 (7.03%) | $2.74 | $2.51 | 50.60 K | $25.73 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 | $23.57 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 | 110.32 K | $23.95 M |
| 04/17/2026 | $2.59 | $2.57 (-0.77%) | $2.60 | $2.46 | 63.71 K | $24.14 M |
| 04/16/2026 | $2.65 | $2.61 (-1.51%) | $2.65 | $2.49 | 25.76 K | $24.51 M |
| 04/15/2026 | $2.48 | $2.51 (1.21%) | $2.54 | $2.40 | 65.70 K | $23.57 M |
| 04/14/2026 | $2.37 | $2.45 (3.38%) | $2.49 | $2.36 | 12.62 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 | 51.15 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 | 51.35 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 | 148.48 K | $21.41 M |
| 04/01/2026 | $2.49 | $2.37 (-4.82%) | $2.69 | $2.28 | 92.44 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 | $23.57 M |
| 03/27/2026 | $2.65 | $2.66 (0.38%) | $2.69 | $2.62 | 53.20 K | $24.98 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 | $22.63 M |
| 03/23/2026 | $2.44 | $2.45 (0.41%) | $2.55 | $2.42 | 26.89 K | $23.01 M |
| 03/20/2026 | $2.54 | $2.46 (-3.15%) | $2.61 | $2.41 | 84.02 K | $23.10 M |
| 03/19/2026 | $2.60 | $2.55 (-1.92%) | $2.64 | $2.55 | 21.20 K | $23.95 M |
| 03/18/2026 | $2.67 | $2.59 (-3%) | $2.76 | $2.59 | 23.14 K | $24.33 M |
| 03/17/2026 | $2.71 | $2.67 (-1.48%) | $2.72 | $2.66 | 3.30 K | $25.08 M |
| 03/16/2026 | $2.73 | $2.66 (-2.56%) | $2.73 | $2.66 | 5.60 K | $24.98 M |
| 03/13/2026 | $2.74 | $2.68 (-2.19%) | $2.75 | $2.67 | 5.00 K | $25.17 M |
| 03/12/2026 | $2.73 | $2.68 (-1.83%) | $2.75 | $2.67 | 5.73 K | $25.17 M |
| 03/11/2026 | $2.67 | $2.71 (1.5%) | $2.75 | $2.67 | 5.83 K | $25.45 M |
| 03/10/2026 | $2.70 | $2.64 (-2.22%) | $2.79 | $2.64 | 10.24 K | $24.79 M |
| 03/09/2026 | $2.67 | $2.73 (2.25%) | $2.87 | $2.66 | 11.33 K | $25.64 M |
| 03/06/2026 | $2.71 | $2.74 (1.11%) | $2.80 | $2.67 | 6.82 K | $25.73 M |
| 03/05/2026 | $2.85 | $2.76 (-3.16%) | $2.86 | $2.76 | 2.60 K | $25.92 M |
| 03/04/2026 | $2.79 | $2.87 (2.87%) | $2.95 | $2.78 | 5.95 K | $26.96 M |
| 03/03/2026 | $2.71 | $2.74 (1.11%) | $2.83 | $2.70 | 11.90 K | $25.73 M |
| 03/02/2026 | $2.76 | $2.80 (1.45%) | $2.91 | $2.72 | 22.54 K | $26.30 M |
| 02/27/2026 | $2.76 | $2.77 (0.36%) | $2.90 | $2.69 | 34.30 K | $26.02 M |
| 02/26/2026 | $2.90 | $2.81 (-3.1%) | $2.99 | $2.80 | 59.52 K | $26.39 M |
| 02/25/2026 | $2.93 | $2.88 (-1.71%) | $2.96 | $2.85 | 45.40 K | $27.05 M |
| 02/24/2026 | $2.92 | $2.81 (-3.77%) | $2.92 | $2.81 | 4.73 K | $26.39 M |
| 02/23/2026 | $2.79 | $2.77 (-0.72%) | $2.86 | $2.77 | 13.11 K | $26.02 M |
| 02/20/2026 | $2.81 | $2.80 (-0.36%) | $2.97 | $2.78 | 6.90 K | $26.02 M |
| 02/19/2026 | $2.89 | $2.86 (-1.04%) | $3.05 | $2.80 | 119.40 K | $26.58 M |
| 02/18/2026 | $2.83 | $2.82 (-0.35%) | $3.00 | $2.81 | 56.50 K | $26.21 M |
| 02/17/2026 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.81 | 28.20 K | $26.30 M |
| 02/13/2026 | $3.03 | $2.90 (-4.29%) | $3.11 | $2.90 | 26.64 K | $26.95 M |
| 02/12/2026 | $3.06 | $3.05 (-0.33%) | $3.13 | $2.91 | 46.20 K | $28.35 M |
| 02/11/2026 | $3.03 | $3.08 (1.65%) | $3.11 | $3.03 | 10.90 K | $28.63 M |
| 02/10/2026 | $3.09 | $3.05 (-1.29%) | $3.22 | $3.05 | 22.72 K | $28.35 M |
| 02/09/2026 | $3.08 | $3.08 (0%) | $3.13 | $3.08 | 12.35 K | $28.63 M |
| 02/06/2026 | $3.05 | $3.05 (0%) | $3.17 | $3.05 | 12.43 K | $28.35 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.
