5 DAY PERFORMANCE
-23.40%
1 MONTH PERFORMANCE
-12.12%
3 MONTH PERFORMANCE
-33.22%
6 MONTH PERFORMANCE
-27.24%
YEAR-TO-DATE PERFORMANCE
-16.80%
1 YEAR PERFORMANCE
-51.67%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.42 | $2.44 (0.88%) | $2.61 | $2.31 | 41.74 K | $5.99 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 |
| 03/20/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.56 | 28.55 K | $4.00 M |
| 03/19/2026 | $1.84 | $1.65 (-10.33%) | $1.84 | $1.58 | 15.54 K | $4.23 M |
| 03/18/2026 | $1.82 | $1.85 (1.65%) | $1.89 | $1.76 | 11.45 K | $4.75 M |
| 03/17/2026 | $2.08 | $1.86 (-10.58%) | $2.10 | $1.83 | 37.67 K | $4.77 M |
| 03/16/2026 | $2.07 | $2.07 (0%) | $2.28 | $1.98 | 56.83 K | $5.31 M |
| 03/13/2026 | $2.01 | $1.98 (-1.49%) | $2.13 | $1.93 | 12.32 K | $5.08 M |
| 03/12/2026 | $2.06 | $2.01 (-2.43%) | $2.12 | $1.98 | 18.50 K | $5.16 M |
| 03/11/2026 | $2.09 | $2.04 (-2.39%) | $2.12 | $2.02 | 14.98 K | $5.23 M |
| 03/10/2026 | $2.02 | $2.02 (0%) | $2.18 | $2.01 | 66.10 K | $5.18 M |
| 03/09/2026 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.84 | 14.00 K | $5.16 M |
| 03/06/2026 | $1.97 | $1.97 (0%) | $2.00 | $1.94 | 9.70 K | $5.05 M |
| 03/05/2026 | $1.93 | $1.96 (1.55%) | $1.97 | $1.91 | 7.43 K | $5.03 M |
| 03/04/2026 | $1.95 | $1.90 (-2.56%) | $1.97 | $1.90 | 15.67 K | $4.87 M |
| 03/03/2026 | $2.00 | $1.95 (-2.5%) | $2.03 | $1.94 | 11.96 K | $5.00 M |
| 03/02/2026 | $2.08 | $2.04 (-1.92%) | $2.12 | $1.88 | 46.37 K | $5.23 M |
| 02/27/2026 | $2.12 | $2.19 (3.3%) | $2.24 | $2.11 | 25.55 K | $5.62 M |
| 02/26/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.12 | 7.22 K | $5.44 M |
| 02/25/2026 | $2.13 | $2.18 (2.35%) | $2.18 | $2.13 | 3.79 K | $5.59 M |
| 02/24/2026 | $2.22 | $2.09 (-5.86%) | $2.26 | $2.09 | 40.62 K | $5.36 M |
| 02/23/2026 | $2.23 | $2.23 (0%) | $2.37 | $2.17 | 47.30 K | $5.72 M |
| 02/20/2026 | $2.50 | $2.32 (-7.2%) | $2.51 | $2.31 | 60.02 K | $5.95 M |
| 02/19/2026 | $2.40 | $2.48 (3.33%) | $2.72 | $2.38 | 74.03 K | $6.36 M |
| 02/18/2026 | $2.56 | $2.35 (-8.2%) | $2.65 | $2.32 | 38.12 K | $6.03 M |
| 02/17/2026 | $2.85 | $2.59 (-9.12%) | $2.85 | $2.59 | 36.40 K | $6.64 M |
| 02/13/2026 | $2.74 | $2.85 (4.01%) | $3.33 | $2.74 | 246.12 K | $7.31 M |
| 02/12/2026 | $2.93 | $2.72 (-7.17%) | $2.96 | $2.70 | 61.00 K | $6.98 M |
| 02/11/2026 | $2.99 | $3.00 (0.33%) | $3.05 | $2.84 | 143.83 K | $7.70 M |
| 02/10/2026 | $3.02 | $2.90 (-3.97%) | $3.05 | $2.80 | 59.71 K | $7.44 M |
| 02/09/2026 | $3.14 | $2.99 (-4.78%) | $3.16 | $2.85 | 73.35 K | $7.67 M |
| 02/06/2026 | $2.91 | $3.04 (4.47%) | $3.30 | $2.80 | 95.36 K | $7.80 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.
