5 DAY PERFORMANCE
+7.59%
1 MONTH PERFORMANCE
+21.00%
3 MONTH PERFORMANCE
-17.68%
YEAR-TO-DATE PERFORMANCE
-19.24%
iTonic Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.29 | $0.31 (5.76%) | $0.33 | $0.29 | 60.77 K | $4.65 M |
| 05/12/2026 | $0.31 | $0.30 (-3.22%) | $0.33 | $0.30 | 107.30 K | $4.52 M |
| 05/11/2026 | $0.31 | $0.31 (0.32%) | $0.34 | $0.31 | 63.20 K | $4.67 M |
| 05/08/2026 | $0.33 | $0.32 (-4.23%) | $0.34 | $0.29 | 239.30 K | $4.74 M |
| 05/07/2026 | $0.33 | $0.34 (4.29%) | $0.35 | $0.33 | 51.80 K | $5.10 M |
| 05/06/2026 | $0.33 | $0.34 (3.03%) | $0.36 | $0.32 | 68.90 K | $5.10 M |
| 05/05/2026 | $0.33 | $0.33 (1.27%) | $0.38 | $0.33 | 64.30 K | $5.02 M |
| 05/04/2026 | $0.33 | $0.35 (5.09%) | $0.39 | $0.33 | 101.90 K | $5.27 M |
| 05/01/2026 | $0.34 | $0.35 (3.72%) | $0.38 | $0.34 | 60.60 K | $5.29 M |
| 04/30/2026 | $0.35 | $0.36 (3.69%) | $0.38 | $0.32 | 108.71 K | $5.44 M |
| 04/29/2026 | $0.41 | $0.37 (-8.68%) | $0.44 | $0.36 | 177.93 K | $5.56 M |
| 04/28/2026 | $0.39 | $0.40 (2.67%) | $0.44 | $0.39 | 345.52 K | $5.99 M |
| 04/27/2026 | $0.39 | $0.41 (4.92%) | $0.44 | $0.38 | 1.40 M | $6.08 M |
| 04/24/2026 | $0.35 | $0.37 (7.47%) | $0.39 | $0.30 | 32.00 M | $5.61 M |
| 04/23/2026 | $0.30 | $0.30 (-1.64%) | $0.32 | $0.29 | 15.27 M | $4.50 M |
| 04/22/2026 | $0.30 | $0.30 (1.53%) | $0.32 | $0.30 | 8.40 K | $4.57 M |
| 04/21/2026 | $0.31 | $0.30 (-2.48%) | $0.32 | $0.30 | 47.23 K | $4.54 M |
| 04/20/2026 | $0.33 | $0.32 (-3.04%) | $0.33 | $0.32 | 49.90 K | $4.74 M |
| 04/17/2026 | $0.30 | $0.32 (5.8%) | $0.32 | $0.30 | 40.02 K | $4.76 M |
| 04/16/2026 | $0.31 | $0.32 (0.93%) | $0.34 | $0.30 | 139.66 K | $4.73 M |
| 04/15/2026 | $0.28 | $0.33 (17.93%) | $0.33 | $0.28 | 459.40 K | $4.96 M |
| 04/14/2026 | $0.27 | $0.28 (3.7%) | $0.32 | $0.27 | 430.63 K | $4.20 M |
| 04/13/2026 | $0.27 | $0.28 (2.55%) | $0.29 | $0.27 | 50.84 K | $4.22 M |
| 04/10/2026 | $0.29 | $0.28 (-4.44%) | $0.30 | $0.28 | 73.64 K | $4.20 M |
| 04/09/2026 | $0.29 | $0.30 (3.09%) | $0.30 | $0.28 | 104.10 K | $4.50 M |
| 04/08/2026 | $0.30 | $0.31 (2.3%) | $0.32 | $0.30 | 43.46 K | $4.67 M |
| 04/07/2026 | $0.32 | $0.31 (-2.8%) | $0.32 | $0.30 | 134.93 K | $4.64 M |
| 04/06/2026 | $0.31 | $0.31 (1.25%) | $0.33 | $0.30 | 206.30 K | $4.64 M |
| 04/02/2026 | $0.32 | $0.31 (-4.48%) | $0.32 | $0.28 | 136.10 K | $4.58 M |
| 04/01/2026 | $0.34 | $0.33 (-3.69%) | $0.35 | $0.33 | 154.31 K | $4.89 M |
| 03/31/2026 | $0.37 | $0.35 (-5.41%) | $0.38 | $0.33 | 230.10 K | $5.25 M |
| 03/30/2026 | $0.35 | $0.41 (18.27%) | $0.41 | $0.34 | 280.02 K | $6.17 M |
| 03/27/2026 | $0.32 | $0.39 (23.09%) | $0.41 | $0.32 | 935.73 K | $5.91 M |
| 03/26/2026 | $0.38 | $0.39 (4.15%) | $0.42 | $0.31 | 3.12 M | $5.91 M |
| 03/25/2026 | $0.49 | $0.41 (-15.9%) | $0.49 | $0.34 | 130.86 M | $6.21 M |
| 03/24/2026 | $0.25 | $0.29 (13.45%) | $0.30 | $0.25 | 16.37 M | $4.28 M |
| 03/23/2026 | $0.27 | $0.29 (8.5%) | $0.29 | $0.27 | 5.65 K | $4.40 M |
| 03/20/2026 | $0.27 | $0.27 (0.11%) | $0.29 | $0.27 | 45.02 K | $4.10 M |
| 03/19/2026 | $0.27 | $0.28 (3.72%) | $0.30 | $0.27 | 108.22 K | $4.22 M |
| 03/18/2026 | $0.27 | $0.30 (9.71%) | $0.30 | $0.27 | 21.93 K | $4.48 M |
| 03/17/2026 | $0.32 | $0.31 (-3.55%) | $0.32 | $0.28 | 29.53 K | $4.63 M |
| 03/16/2026 | $0.28 | $0.32 (13.18%) | $0.32 | $0.28 | 14.30 K | $4.76 M |
| 03/13/2026 | $0.33 | $0.32 (-1.72%) | $0.33 | $0.30 | 57.40 K | $4.79 M |
| 03/12/2026 | $0.33 | $0.33 (-0.76%) | $0.34 | $0.31 | 72.01 K | $4.88 M |
| 03/11/2026 | $0.34 | $0.34 (-0.29%) | $0.34 | $0.34 | 27.00 K | $5.09 M |
| 03/10/2026 | $0.34 | $0.34 (-1.44%) | $0.36 | $0.32 | 39.88 K | $5.03 M |
| 03/09/2026 | $0.33 | $0.36 (9%) | $0.38 | $0.33 | 16.34 K | $5.40 M |
| 03/06/2026 | $0.36 | $0.34 (-4.03%) | $0.36 | $0.34 | 6.00 K | $5.17 M |
| 03/05/2026 | $0.35 | $0.35 (0.63%) | $0.35 | $0.33 | 11.60 K | $5.29 M |
| 03/04/2026 | $0.33 | $0.35 (5.01%) | $0.35 | $0.33 | 38.30 K | $5.25 M |
| 03/03/2026 | $0.31 | $0.34 (8.68%) | $0.35 | $0.31 | 20.25 K | $5.06 M |
| 03/02/2026 | $0.34 | $0.35 (3.92%) | $0.36 | $0.33 | 37.84 K | $5.26 M |
| 02/27/2026 | $0.35 | $0.35 (0.57%) | $0.37 | $0.34 | 18.93 K | $5.28 M |
| 02/26/2026 | $0.35 | $0.36 (2.94%) | $0.37 | $0.34 | 45.92 K | $5.41 M |
| 02/25/2026 | $0.34 | $0.34 (0.35%) | $0.36 | $0.34 | 19.87 K | $5.17 M |
| 02/24/2026 | $0.37 | $0.36 (-2.7%) | $0.37 | $0.36 | 15.70 K | $5.40 M |
| 02/23/2026 | $0.35 | $0.35 (0.23%) | $0.37 | $0.33 | 46.23 K | $5.26 M |
| 02/20/2026 | $0.37 | $0.37 (0.03%) | $0.39 | $0.37 | 22.77 K | $5.58 M |
| 02/19/2026 | $0.39 | $0.39 (-1.15%) | $0.40 | $0.37 | 8.22 K | $5.79 M |
| 02/18/2026 | $0.40 | $0.39 (-1.73%) | $0.40 | $0.36 | 65.41 K | $5.90 M |
| 02/17/2026 | $0.40 | $0.39 (-3.75%) | $0.43 | $0.37 | 41.44 K | $5.78 M |
| 02/13/2026 | $0.41 | $0.41 (0.46%) | $0.43 | $0.41 | 12.90 K | $6.20 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.
