5 DAY PERFORMANCE
+6.12%
1 MONTH PERFORMANCE
+12.25%
3 MONTH PERFORMANCE
-13.68%
6 MONTH PERFORMANCE
-23.94%
YEAR-TO-DATE PERFORMANCE
-19.24%
iTonic Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.30 | $0.31 (1.66%) | $0.32 | $0.30 | 34.16 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 |
| 05/22/2026 | $0.30 | $0.31 (3.67%) | $0.34 | $0.30 | 22.02 K | $4.67 M |
| 05/21/2026 | $0.29 | $0.30 (4.48%) | $0.31 | $0.28 | 54.40 K | $4.51 M |
| 05/20/2026 | $0.28 | $0.29 (2.46%) | $0.29 | $0.28 | 20.46 K | $4.32 M |
| 05/19/2026 | $0.29 | $0.29 (3.33%) | $0.30 | $0.28 | 91.40 K | $4.42 M |
| 05/18/2026 | $0.29 | $0.30 (2.08%) | $0.30 | $0.29 | 95.40 K | $4.49 M |
| 05/15/2026 | $0.31 | $0.30 (-2.25%) | $0.32 | $0.30 | 117.10 K | $4.56 M |
| 05/14/2026 | $0.32 | $0.31 (-2.81%) | $0.32 | $0.31 | 31.01 K | $4.67 M |
| 05/13/2026 | $0.29 | $0.31 (5.76%) | $0.33 | $0.29 | 60.85 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 |
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.
