5 DAY PERFORMANCE
+20.83%
1 MONTH PERFORMANCE
-18.15%
3 MONTH PERFORMANCE
-35.14%
6 MONTH PERFORMANCE
+30.13%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-47.14%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.79 | $1.92 (7.26%) | $1.93 | $1.79 | 9.20 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 |
| 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 |
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.
