5 DAY PERFORMANCE
+19.34%
1 MONTH PERFORMANCE
+21.43%
3 MONTH PERFORMANCE
+9.32%
6 MONTH PERFORMANCE
-3.08%
YEAR-TO-DATE PERFORMANCE
-19.24%
iTonic Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.29 | $0.29 (0.76%) | $0.30 | $0.28 | 43.73 K | $4.90 M |
| 08/20/2026 | $0.29 | $0.31 (3.99%) | $0.32 | $0.29 | 108.60 K | $5.13 M |
| 08/19/2026 | $0.28 | $0.31 (10.76%) | $0.32 | $0.27 | 366.14 K | $5.17 M |
| 08/18/2026 | $0.24 | $0.28 (18.31%) | $0.31 | $0.24 | 863.61 K | $4.79 M |
| 08/17/2026 | $0.25 | $0.28 (8.37%) | $0.28 | $0.23 | 1.64 M | $4.64 M |
| 08/14/2026 | $0.29 | $0.31 (7.55%) | $0.36 | $0.29 | 21.26 M | $5.26 M |
| 08/13/2026 | $0.31 | $0.29 (-6.17%) | $0.31 | $0.29 | 246.95 K | $4.88 M |
| 08/12/2026 | $0.30 | $0.31 (3.7%) | $0.31 | $0.29 | 52.70 K | $5.18 M |
| 08/11/2026 | $0.30 | $0.29 (-2.62%) | $0.30 | $0.28 | 151.40 K | $4.87 M |
| 08/10/2026 | $0.29 | $0.29 (-0.79%) | $0.29 | $0.29 | 18.93 K | $4.84 M |
| 08/07/2026 | $0.28 | $0.29 (2.89%) | $0.29 | $0.28 | 94.90 K | $4.84 M |
| 08/06/2026 | $0.29 | $0.29 (-0.07%) | $0.29 | $0.28 | 82.90 K | $4.87 M |
| 08/05/2026 | $0.29 | $0.29 (1.26%) | $0.29 | $0.28 | 63.10 K | $4.87 M |
| 08/04/2026 | $0.27 | $0.29 (7.33%) | $0.29 | $0.27 | 61.00 K | $4.87 M |
| 08/03/2026 | $0.26 | $0.27 (3.29%) | $0.28 | $0.25 | 85.54 K | $4.59 M |
| 07/31/2026 | $0.25 | $0.27 (7.7%) | $0.27 | $0.25 | 208.55 K | $4.53 M |
| 07/30/2026 | $0.24 | $0.25 (3.73%) | $0.27 | $0.24 | 65.45 K | $4.20 M |
| 07/29/2026 | $0.28 | $0.25 (-10.39%) | $0.28 | $0.24 | 23.34 K | $4.20 M |
| 07/28/2026 | $0.24 | $0.26 (6.02%) | $0.29 | $0.24 | 82.89 K | $4.35 M |
| 07/27/2026 | $0.27 | $0.25 (-6.54%) | $0.28 | $0.22 | 138.40 K | $4.18 M |
| 07/24/2026 | $0.28 | $0.27 (-6.69%) | $0.29 | $0.27 | 60.00 K | $4.45 M |
| 07/23/2026 | $0.28 | $0.28 (1.82%) | $0.30 | $0.27 | 158.90 K | $4.71 M |
| 07/22/2026 | $0.28 | $0.29 (5.63%) | $0.30 | $0.26 | 456.30 K | $4.95 M |
| 07/21/2026 | $0.27 | $0.28 (3.67%) | $0.28 | $0.24 | 213.45 K | $4.70 M |
| 07/20/2026 | $0.27 | $0.28 (1.89%) | $0.30 | $0.26 | 31.21 K | $4.71 M |
| 07/17/2026 | $0.31 | $0.28 (-8.52%) | $0.31 | $0.28 | 110.60 K | $4.74 M |
| 07/16/2026 | $0.32 | $0.30 (-4.75%) | $0.32 | $0.29 | 105.93 K | $5.05 M |
| 07/15/2026 | $0.33 | $0.32 (-1.72%) | $0.33 | $0.31 | 61.70 K | $5.37 M |
| 07/14/2026 | $0.31 | $0.33 (4.78%) | $0.33 | $0.31 | 24.21 K | $5.49 M |
| 07/13/2026 | $0.33 | $0.32 (-0.43%) | $0.33 | $0.31 | 52.83 K | $5.45 M |
| 07/10/2026 | $0.31 | $0.33 (4.72%) | $0.33 | $0.31 | 52.50 K | $5.49 M |
| 07/09/2026 | $0.33 | $0.32 (-2.26%) | $0.33 | $0.32 | 237.50 K | $5.38 M |
| 07/08/2026 | $0.31 | $0.32 (3.19%) | $0.33 | $0.31 | 23.31 K | $5.38 M |
| 07/07/2026 | $0.31 | $0.32 (3.81%) | $0.34 | $0.31 | 68.24 K | $5.41 M |
| 07/06/2026 | $0.31 | $0.32 (4.71%) | $0.34 | $0.31 | 183.50 K | $5.45 M |
| 07/02/2026 | $0.30 | $0.31 (1.36%) | $0.31 | $0.30 | 363.97 K | $5.13 M |
| 07/01/2026 | $0.30 | $0.31 (4%) | $0.32 | $0.30 | 63.41 K | $5.24 M |
| 06/30/2026 | $0.33 | $0.30 (-7.38%) | $0.33 | $0.30 | 35.30 K | $5.06 M |
| 06/29/2026 | $0.31 | $0.31 (-1.36%) | $0.32 | $0.31 | 73.80 K | $5.13 M |
| 06/26/2026 | $0.30 | $0.31 (1.66%) | $0.32 | $0.30 | 34.20 K | $4.59 M |
| 06/25/2026 | $0.32 | $0.31 (-3.13%) | $0.33 | $0.30 | 172.11 K | $4.65 M |
| 06/24/2026 | $0.32 | $0.33 (1.59%) | $0.39 | $0.32 | 536.30 K | $4.88 M |
| 06/23/2026 | $0.32 | $0.32 (0.13%) | $0.33 | $0.32 | 60.13 K | $4.81 M |
| 06/22/2026 | $0.31 | $0.32 (2.24%) | $0.33 | $0.31 | 54.60 K | $4.80 M |
| 06/18/2026 | $0.33 | $0.31 (-3.81%) | $0.35 | $0.31 | 177.03 K | $4.70 M |
| 06/17/2026 | $0.31 | $0.34 (9.71%) | $0.36 | $0.31 | 7.23 M | $5.10 M |
| 06/16/2026 | $0.32 | $0.35 (10.63%) | $0.38 | $0.31 | 97.20 K | $5.31 M |
| 06/15/2026 | $0.33 | $0.33 (-0.72%) | $0.39 | $0.29 | 345.96 K | $4.95 M |
| 06/12/2026 | $0.37 | $0.34 (-7.86%) | $0.40 | $0.34 | 187.16 K | $5.10 M |
| 06/11/2026 | $0.44 | $0.40 (-7.45%) | $0.49 | $0.37 | 485.10 K | $6.08 M |
| 06/10/2026 | $0.41 | $0.43 (4.59%) | $0.47 | $0.39 | 1.66 M | $6.47 M |
| 06/09/2026 | $0.33 | $0.40 (18.78%) | $0.44 | $0.32 | 3.53 M | $5.93 M |
| 06/08/2026 | $0.28 | $0.51 (81.91%) | $1.15 | $0.28 | 34.33 M | $7.59 M |
| 06/05/2026 | $0.30 | $0.28 (-6.6%) | $0.30 | $0.28 | 39.50 K | $4.20 M |
| 06/04/2026 | $0.29 | $0.30 (3.45%) | $0.30 | $0.29 | 28.22 K | $4.50 M |
| 06/03/2026 | $0.28 | $0.29 (1.79%) | $0.30 | $0.28 | 58.01 K | $4.28 M |
| 06/02/2026 | $0.29 | $0.28 (-1.79%) | $0.30 | $0.28 | 25.45 K | $4.27 M |
| 06/01/2026 | $0.31 | $0.30 (-4.61%) | $0.31 | $0.28 | 22.70 K | $4.44 M |
| 05/29/2026 | $0.28 | $0.30 (6.76%) | $0.31 | $0.28 | 37.81 K | $4.50 M |
| 05/28/2026 | $0.28 | $0.30 (8.18%) | $0.31 | $0.28 | 55.78 K | $4.55 M |
| 05/27/2026 | $0.30 | $0.30 (0.68%) | $0.31 | $0.29 | 20.80 K | $4.47 M |
| 05/26/2026 | $0.30 | $0.30 (0.03%) | $0.32 | $0.28 | 48.90 K | $4.50 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.
