5 DAY PERFORMANCE
-31.65%
1 MONTH PERFORMANCE
-19.44%
3 MONTH PERFORMANCE
-15.42%
6 MONTH PERFORMANCE
-33.22%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-53.86%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.94 | $2.88 (-2.04%) | $2.94 | $2.80 | 4.60 K | $11.89 M |
| 08/05/2026 | $3.06 | $2.87 (-6.21%) | $3.12 | $2.75 | 15.37 K | $11.85 M |
| 08/04/2026 | $3.09 | $2.89 (-6.47%) | $3.09 | $2.89 | 1.50 K | $11.93 M |
| 08/03/2026 | $2.91 | $2.88 (-1.03%) | $3.13 | $2.87 | 7.40 K | $11.89 M |
| 07/31/2026 | $3.21 | $2.97 (-7.48%) | $3.21 | $2.84 | 7.00 K | $12.26 M |
| 07/30/2026 | $3.11 | $3.11 (0%) | $3.32 | $3.10 | 7.45 K | $12.84 M |
| 07/29/2026 | $3.29 | $3.11 (-5.47%) | $3.29 | $3.10 | 12.40 K | $12.84 M |
| 07/28/2026 | $3.08 | $3.05 (-0.97%) | $3.10 | $3.00 | 150.31 K | $12.59 M |
| 07/27/2026 | $3.09 | $2.96 (-4.21%) | $3.10 | $2.96 | 5.70 K | $12.22 M |
| 07/24/2026 | $3.28 | $3.18 (-3.05%) | $3.38 | $2.99 | 20.43 K | $13.13 M |
| 07/23/2026 | $3.32 | $3.43 (3.31%) | $3.49 | $3.21 | 26.20 K | $14.16 M |
| 07/22/2026 | $3.40 | $3.33 (-2.06%) | $3.40 | $3.16 | 9.50 K | $13.75 M |
| 07/21/2026 | $3.36 | $3.43 (2.08%) | $3.70 | $3.15 | 32.98 K | $14.16 M |
| 07/20/2026 | $3.44 | $3.37 (-2.03%) | $3.50 | $3.30 | 17.34 K | $13.91 M |
| 07/17/2026 | $3.50 | $3.45 (-1.43%) | $3.59 | $3.08 | 42.44 K | $14.24 M |
| 07/16/2026 | $3.39 | $3.51 (3.54%) | $3.52 | $3.22 | 45.86 K | $14.49 M |
| 07/15/2026 | $3.21 | $3.26 (1.56%) | $3.26 | $3.03 | 10.92 K | $13.46 M |
| 07/14/2026 | $3.30 | $3.20 (-3.03%) | $3.30 | $3.10 | 35.71 K | $13.21 M |
| 07/13/2026 | $3.24 | $3.20 (-1.23%) | $3.28 | $2.73 | 64.94 K | $13.21 M |
| 07/10/2026 | $3.51 | $3.30 (-5.98%) | $3.51 | $3.05 | 139.33 K | $13.62 M |
| 07/09/2026 | $4.22 | $3.77 (-10.66%) | $4.22 | $3.60 | 1.37 M | $15.56 M |
| 07/08/2026 | $3.55 | $3.54 (-0.28%) | $3.80 | $3.09 | 25.80 M | $14.61 M |
| 07/07/2026 | $2.64 | $2.52 (-4.55%) | $2.71 | $2.51 | 5.62 M | $10.40 M |
| 07/06/2026 | $2.69 | $2.65 (-1.49%) | $2.80 | $2.57 | 8.16 K | $10.94 M |
| 07/02/2026 | $2.39 | $2.69 (12.55%) | $2.70 | $2.39 | 17.10 K | $6.90 M |
| 07/01/2026 | $2.39 | $2.52 (5.44%) | $2.55 | $2.39 | 5.95 K | $6.46 M |
| 06/30/2026 | $2.55 | $2.29 (-10.2%) | $2.60 | $2.29 | 36.70 K | $5.87 M |
| 06/29/2026 | $2.85 | $2.47 (-13.33%) | $2.85 | $2.47 | 21.23 K | $6.34 M |
| 06/26/2026 | $2.73 | $2.59 (-5.13%) | $2.94 | $2.54 | 14.05 K | $6.64 M |
| 06/25/2026 | $2.93 | $2.71 (-7.51%) | $3.07 | $2.71 | 16.36 K | $6.95 M |
| 06/24/2026 | $3.00 | $2.80 (-6.67%) | $3.03 | $2.80 | 13.93 K | $7.18 M |
| 06/23/2026 | $3.10 | $3.00 (-3.23%) | $3.21 | $2.91 | 11.10 K | $7.70 M |
| 06/22/2026 | $3.09 | $2.91 (-5.83%) | $3.12 | $2.91 | 18.23 K | $7.46 M |
| 06/18/2026 | $3.08 | $3.13 (1.62%) | $3.35 | $3.08 | 9.53 K | $8.03 M |
| 06/17/2026 | $3.16 | $3.21 (1.58%) | $3.59 | $3.02 | 62.54 K | $8.23 M |
| 06/16/2026 | $3.16 | $3.07 (-2.85%) | $3.39 | $3.04 | 72.80 K | $7.87 M |
| 06/15/2026 | $3.38 | $3.32 (-1.78%) | $3.49 | $3.30 | 39.92 K | $8.52 M |
| 06/12/2026 | $3.14 | $3.28 (4.46%) | $3.53 | $3.07 | 103.30 K | $8.41 M |
| 06/11/2026 | $2.94 | $3.21 (9.18%) | $3.21 | $2.74 | 42.60 K | $8.23 M |
| 06/10/2026 | $3.15 | $3.09 (-1.9%) | $3.19 | $2.90 | 26.60 K | $7.93 M |
| 06/09/2026 | $3.44 | $3.19 (-7.27%) | $3.59 | $3.13 | 40.09 K | $8.18 M |
| 06/08/2026 | $3.45 | $3.40 (-1.45%) | $3.59 | $3.40 | 38.57 K | $8.72 M |
| 06/05/2026 | $3.76 | $3.30 (-12.23%) | $3.93 | $3.30 | 143.62 K | $8.46 M |
| 06/04/2026 | $3.66 | $4.10 (12.02%) | $4.33 | $3.36 | 2.27 M | $10.52 M |
| 06/03/2026 | $3.68 | $3.72 (1.09%) | $4.59 | $3.68 | 163.60 K | $9.54 M |
| 06/02/2026 | $3.47 | $3.65 (5.19%) | $4.40 | $3.27 | 186.14 K | $9.36 M |
| 06/01/2026 | $3.88 | $3.75 (-3.35%) | $4.20 | $2.88 | 507.50 K | $9.62 M |
| 05/29/2026 | $4.55 | $3.91 (-14.07%) | $6.08 | $3.40 | 21.87 M | $10.03 M |
| 05/28/2026 | $3.10 | $2.80 (-9.68%) | $3.41 | $2.22 | 17.40 M | $7.18 M |
| 05/27/2026 | $1.98 | $2.17 (9.6%) | $2.25 | $1.95 | 19.05 K | $5.57 M |
| 05/26/2026 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.92 | 5.47 K | $5.16 M |
| 05/22/2026 | $1.93 | $2.00 (3.63%) | $2.00 | $1.80 | 5.30 K | $5.13 M |
| 05/21/2026 | $1.96 | $2.08 (6.12%) | $2.08 | $1.92 | 6.31 K | $5.34 M |
| 05/20/2026 | $1.92 | $1.99 (3.65%) | $2.11 | $1.89 | 9.44 K | $5.10 M |
| 05/19/2026 | $2.01 | $1.90 (-5.47%) | $2.03 | $1.90 | 3.51 K | $4.87 M |
| 05/18/2026 | $2.04 | $2.05 (0.49%) | $2.11 | $2.04 | 11.63 K | $5.26 M |
| 05/15/2026 | $2.09 | $1.97 (-5.74%) | $2.15 | $1.97 | 11.88 K | $5.05 M |
| 05/14/2026 | $2.13 | $1.96 (-7.98%) | $2.15 | $1.88 | 13.13 K | $5.03 M |
| 05/13/2026 | $1.97 | $2.13 (8.12%) | $2.42 | $1.75 | 51.50 K | $5.46 M |
| 05/12/2026 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.97 | 2.90 K | $5.05 M |
| 05/11/2026 | $2.31 | $2.18 (-5.63%) | $2.31 | $2.18 | 8.44 K | $5.59 M |
| 05/08/2026 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.22 | 4.43 K | $5.93 M |
| 05/07/2026 | $2.53 | $2.40 (-5.14%) | $2.57 | $2.29 | 7.78 K | $6.16 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.
