5 DAY PERFORMANCE
-35.14%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+21.56%
6 MONTH PERFORMANCE
-27.76%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-49.12%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.42 | $2.50 (3.31%) | $2.71 | $2.31 | 57.72 K | $6.41 M |
| 05/05/2026 | $2.57 | $2.28 (-11.28%) | $2.57 | $2.15 | 9.43 K | $5.85 M |
| 05/04/2026 | $2.64 | $2.55 (-3.41%) | $2.70 | $2.54 | 2.94 K | $6.54 M |
| 05/01/2026 | $2.74 | $2.65 (-3.28%) | $2.83 | $2.52 | 6.49 K | $6.80 M |
| 04/30/2026 | $2.78 | $2.73 (-1.8%) | $2.83 | $2.72 | 4.80 K | $7.00 M |
| 04/29/2026 | $2.88 | $2.84 (-1.39%) | $3.04 | $2.72 | 25.53 K | $7.28 M |
| 04/28/2026 | $2.74 | $2.94 (7.3%) | $3.08 | $2.71 | 46.16 K | $7.54 M |
| 04/27/2026 | $2.58 | $2.74 (6.2%) | $2.74 | $2.51 | 39.70 K | $7.03 M |
| 04/24/2026 | $2.48 | $2.50 (0.81%) | $2.58 | $2.41 | 6.30 K | $6.41 M |
| 04/23/2026 | $2.69 | $2.45 (-8.92%) | $2.69 | $2.44 | 3.62 K | $6.28 M |
| 04/22/2026 | $2.65 | $2.70 (1.89%) | $2.75 | $2.38 | 11.80 K | $6.93 M |
| 04/21/2026 | $2.71 | $2.60 (-4.06%) | $2.75 | $2.45 | 7.92 K | $6.67 M |
| 04/20/2026 | $2.69 | $2.71 (0.74%) | $2.76 | $2.52 | 10.80 K | $6.95 M |
| 04/17/2026 | $2.77 | $2.74 (-1.08%) | $2.77 | $2.69 | 6.80 K | $7.03 M |
| 04/16/2026 | $2.69 | $2.71 (0.74%) | $2.71 | $2.52 | 4.81 K | $6.95 M |
| 04/15/2026 | $2.69 | $2.64 (-1.86%) | $2.73 | $2.59 | 7.89 K | $6.77 M |
| 04/14/2026 | $2.77 | $2.78 (0.36%) | $2.80 | $2.70 | 9.95 K | $7.13 M |
| 04/13/2026 | $2.73 | $2.83 (3.66%) | $2.97 | $2.60 | 20.22 K | $7.26 M |
| 04/10/2026 | $2.80 | $2.79 (-0.36%) | $2.87 | $2.58 | 23.52 K | $7.16 M |
| 04/09/2026 | $3.01 | $2.70 (-10.3%) | $3.04 | $2.56 | 34.42 K | $6.93 M |
| 04/08/2026 | $3.38 | $3.11 (-7.99%) | $3.38 | $2.91 | 67.60 K | $7.98 M |
| 04/07/2026 | $2.31 | $3.30 (42.86%) | $3.36 | $2.31 | 545.51 K | $8.46 M |
| 04/06/2026 | $2.75 | $2.31 (-16%) | $3.00 | $2.22 | 8.23 M | $5.93 M |
| 04/02/2026 | $2.16 | $2.45 (13.43%) | $2.75 | $2.16 | 101.60 K | $6.28 M |
| 04/01/2026 | $2.15 | $2.13 (-0.93%) | $2.29 | $2.13 | 6.62 K | $5.46 M |
| 03/31/2026 | $1.97 | $2.15 (9.14%) | $2.20 | $1.97 | 8.32 K | $5.51 M |
| 03/30/2026 | $2.21 | $1.94 (-12.22%) | $2.26 | $1.94 | 7.66 K | $4.98 M |
| 03/27/2026 | $2.14 | $2.23 (4.21%) | $2.46 | $2.13 | 52.73 K | $5.72 M |
| 03/26/2026 | $1.98 | $2.07 (4.55%) | $2.18 | $1.78 | 31.64 K | $5.31 M |
| 03/25/2026 | $1.65 | $1.88 (13.94%) | $2.29 | $1.65 | 57.23 K | $4.82 M |
| 03/24/2026 | $1.68 | $1.71 (1.79%) | $1.81 | $1.68 | 18.10 K | $4.39 M |
| 03/23/2026 | $1.55 | $1.67 (7.74%) | $1.70 | $1.51 | 20.00 K | $4.28 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.
