5 DAY PERFORMANCE
-8.14%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
-29.76%
6 MONTH PERFORMANCE
-20.39%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-29.76%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 2.77 K | $7.47 M |
| 11/03/2026 | $1.97 | $1.97 (0%) | $1.97 | $1.97 | 1.21 K | $8.13 M |
| 11/02/2026 | $2.14 | $2.07 (-3.27%) | $2.14 | $2.07 | 1.01 K | $8.55 M |
| 10/30/2026 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 3 | $9.12 M |
| 10/29/2026 | $2.05 | $2.21 (7.8%) | $2.21 | $2.05 | 4.03 K | $9.12 M |
| 10/28/2026 | $2.06 | $2.15 (4.37%) | $2.15 | $2.06 | 1.00 K | $8.88 M |
| 10/27/2026 | $2.08 | $2.10 (0.96%) | $2.10 | $2.08 | 1.02 K | $8.67 M |
| 10/26/2026 | $2.13 | $2.26 (6.1%) | $2.27 | $2.07 | 4.63 K | $9.33 M |
| 10/23/2026 | $1.99 | $2.17 (9.05%) | $2.23 | $1.99 | 4.90 K | $8.96 M |
| 10/22/2026 | $2.12 | $1.99 (-6.13%) | $2.12 | $1.99 | 1.02 K | $8.22 M |
| 10/21/2026 | $1.98 | $2.02 (2.02%) | $2.04 | $1.98 | 3.26 K | $8.34 M |
| 10/20/2026 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.98 | 2.91 K | $8.34 M |
| 10/19/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $1.98 | 2.75 K | $8.63 M |
| 10/16/2026 | $2.47 | $2.17 (-12.15%) | $2.47 | $2.04 | 8.50 K | $8.96 M |
| 10/15/2026 | $2.47 | $2.61 (5.67%) | $2.69 | $2.42 | 33.42 K | $10.77 M |
| 10/14/2026 | $2.09 | $2.21 (5.74%) | $2.38 | $1.98 | 34.47 K | $9.12 M |
| 10/13/2026 | $1.93 | $2.00 (3.63%) | $2.10 | $1.93 | 20.45 K | $8.26 M |
| 10/12/2026 | $1.89 | $1.85 (-2.12%) | $1.89 | $1.85 | 2.50 K | $7.64 M |
| 10/09/2026 | $1.90 | $1.95 (2.63%) | $1.99 | $1.90 | 2.11 K | $8.05 M |
| 10/08/2026 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.96 | 5.20 K | $8.09 M |
| 10/07/2026 | $1.98 | $1.87 (-5.56%) | $1.98 | $1.87 | 1.70 K | $7.72 M |
| 10/06/2026 | $1.97 | $1.99 (1.02%) | $1.99 | $1.94 | 2.83 K | $8.22 M |
| 10/05/2026 | $1.87 | $1.88 (0.53%) | $1.94 | $1.87 | 2.62 K | $7.76 M |
| 10/02/2026 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 1.10 K | $8.05 M |
| 10/01/2026 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 148 | $8.01 M |
| 09/30/2026 | $1.97 | $1.94 (-1.52%) | $1.97 | $1.94 | 2.11 K | $8.01 M |
| 09/29/2026 | $2.05 | $2.02 (-1.46%) | $2.05 | $1.94 | 2.45 K | $8.34 M |
| 09/28/2026 | $2.03 | $2.03 (0%) | $2.07 | $2.03 | 2.80 K | $8.38 M |
| 09/25/2026 | $1.99 | $2.03 (2.01%) | $2.10 | $1.99 | 3.54 K | $8.38 M |
| 09/24/2026 | $2.03 | $1.94 (-4.43%) | $2.11 | $1.94 | 8.10 K | $8.01 M |
| 09/23/2026 | $1.97 | $2.08 (5.58%) | $2.08 | $1.97 | 3.91 K | $8.59 M |
| 09/22/2026 | $1.85 | $1.94 (4.86%) | $1.98 | $1.65 | 3.03 K | $8.01 M |
| 09/21/2026 | $1.99 | $1.89 (-5.03%) | $1.99 | $1.69 | 2.96 K | $7.80 M |
| 09/18/2026 | $1.79 | $1.92 (7.26%) | $1.94 | $1.79 | 9.24 K | $7.93 M |
| 09/17/2026 | $1.76 | $1.74 (-1.14%) | $1.88 | $1.68 | 3.00 K | $7.18 M |
| 09/16/2026 | $1.68 | $1.68 (0%) | $1.90 | $1.64 | 14.67 K | $6.94 M |
| 09/15/2026 | $2.04 | $1.61 (-21.08%) | $2.04 | $1.49 | 68.55 K | $6.65 M |
| 09/14/2026 | $2.05 | $2.02 (-1.46%) | $2.17 | $2.02 | 18.12 K | $8.34 M |
| 09/11/2026 | $2.30 | $2.37 (3.04%) | $2.37 | $2.23 | 21.58 K | $9.78 M |
| 09/10/2026 | $2.36 | $2.30 (-2.54%) | $2.38 | $2.30 | 5.00 K | $9.49 M |
| 09/09/2026 | $2.39 | $2.40 (0.42%) | $2.40 | $2.34 | 8.59 K | $9.91 M |
| 09/08/2026 | $2.31 | $2.47 (6.93%) | $2.47 | $2.30 | 6.34 K | $10.20 M |
| 09/04/2026 | $2.48 | $2.51 (1.21%) | $2.51 | $2.35 | 7.37 K | $10.36 M |
| 09/03/2026 | $2.36 | $2.48 (5.08%) | $2.48 | $2.36 | 5.34 K | $10.24 M |
| 09/02/2026 | $2.44 | $2.55 (4.51%) | $2.65 | $2.31 | 22.91 K | $10.53 M |
| 09/01/2026 | $2.35 | $2.52 (7.23%) | $2.80 | $2.25 | 62.40 K | $10.40 M |
| 08/31/2026 | $2.33 | $2.46 (5.58%) | $2.53 | $2.13 | 40.02 K | $10.16 M |
| 08/28/2026 | $2.54 | $2.45 (-3.54%) | $2.54 | $2.45 | 1.22 M | $10.11 M |
| 08/27/2026 | $2.55 | $2.45 (-3.92%) | $2.55 | $2.45 | 2.73 K | $10.11 M |
| 08/26/2026 | $2.52 | $2.58 (2.38%) | $2.58 | $2.52 | 1.52 K | $10.65 M |
| 08/25/2026 | $2.49 | $2.59 (4.02%) | $2.59 | $2.49 | 2.53 K | $10.69 M |
| 08/24/2026 | $2.68 | $2.62 (-2.24%) | $2.68 | $2.52 | 7.30 K | $10.82 M |
| 08/21/2026 | $2.62 | $2.48 (-5.34%) | $2.64 | $2.44 | 7.60 K | $10.24 M |
| 08/20/2026 | $2.62 | $2.73 (4.2%) | $2.75 | $2.38 | 11.93 K | $11.27 M |
| 08/19/2026 | $2.52 | $2.68 (6.35%) | $2.68 | $2.52 | 88.93 K | $11.06 M |
| 08/18/2026 | $2.68 | $2.51 (-6.34%) | $2.68 | $2.51 | 5.03 K | $10.36 M |
| 08/17/2026 | $2.87 | $2.69 (-6.27%) | $2.87 | $2.58 | 9.60 K | $11.10 M |
| 08/14/2026 | $2.78 | $2.66 (-4.32%) | $3.00 | $2.65 | 5.54 K | $10.98 M |
| 08/13/2026 | $2.72 | $2.75 (1.1%) | $2.75 | $2.70 | 7.10 K | $11.35 M |
| 08/12/2026 | $3.02 | $2.78 (-7.95%) | $3.02 | $2.75 | 10.46 K | $11.48 M |
| 08/11/2026 | $2.74 | $3.02 (10.22%) | $3.09 | $2.74 | 12.32 K | $12.47 M |
| 08/10/2026 | $2.69 | $2.71 (0.74%) | $2.91 | $2.67 | 9.24 K | $11.19 M |
| 08/07/2026 | $2.95 | $2.87 (-2.71%) | $2.95 | $2.63 | 14.92 K | $11.85 M |
| 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 |
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.
