iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
1.960
-0.010 (-0.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed
iOThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.07 | 2.07 | 1.84 | 2.03 | - | 3.05% | 13,812 |
| Mar 6, 2026 | 1.97 | 2.00 | 1.94 | 1.97 | 1.97 | 0.51% | 9,644 |
| Mar 5, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 3.16% | 7,032 |
| Mar 4, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -2.56% | 15,365 |
| Mar 3, 2026 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | -4.41% | 11,934 |
| Mar 2, 2026 | 2.08 | 2.12 | 1.88 | 2.04 | 2.04 | -6.85% | 46,247 |
| Feb 27, 2026 | 2.12 | 2.24 | 2.11 | 2.19 | 2.19 | 3.30% | 25,480 |
| Feb 26, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -2.75% | 7,111 |
| Feb 25, 2026 | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | 4.31% | 3,699 |
| Feb 24, 2026 | 2.22 | 2.26 | 2.09 | 2.09 | 2.09 | -6.28% | 40,573 |
| Feb 23, 2026 | 2.23 | 2.37 | 2.17 | 2.23 | 2.23 | -3.88% | 46,148 |
| Feb 20, 2026 | 2.50 | 2.51 | 2.31 | 2.32 | 2.32 | -6.45% | 58,405 |
| Feb 19, 2026 | 2.40 | 2.72 | 2.38 | 2.48 | 2.48 | 5.53% | 71,473 |
| Feb 18, 2026 | 2.56 | 2.65 | 2.32 | 2.35 | 2.35 | -9.27% | 37,475 |
| Feb 17, 2026 | 2.85 | 2.85 | 2.59 | 2.59 | 2.59 | -9.12% | 34,228 |
| Feb 13, 2026 | 2.74 | 3.33 | 2.74 | 2.85 | 2.85 | 4.78% | 244,062 |
| Feb 12, 2026 | 2.93 | 2.96 | 2.70 | 2.72 | 2.72 | -9.18% | 60,080 |
| Feb 11, 2026 | 2.99 | 3.05 | 2.84 | 3.00 | 3.00 | 3.28% | 134,035 |
| Feb 10, 2026 | 3.02 | 3.05 | 2.80 | 2.90 | 2.90 | -3.01% | 55,003 |
| Feb 9, 2026 | 3.14 | 3.16 | 2.85 | 2.99 | 2.99 | -1.64% | 73,208 |
| Feb 6, 2026 | 2.91 | 3.30 | 2.80 | 3.04 | 3.04 | 4.47% | 95,363 |
| Feb 5, 2026 | 2.91 | 3.05 | 2.90 | 2.91 | 2.91 | -2.68% | 43,609 |
| Feb 4, 2026 | 2.95 | 3.13 | 2.91 | 2.99 | 2.99 | - | 36,923 |
| Feb 3, 2026 | 3.27 | 3.30 | 2.92 | 2.99 | 2.99 | -11.01% | 96,445 |
| Feb 2, 2026 | 4.04 | 4.04 | 3.10 | 3.36 | 3.36 | -23.81% | 197,733 |
| Jan 30, 2026 | 4.53 | 5.08 | 4.39 | 4.41 | 4.41 | -4.55% | 337,828 |
| Jan 29, 2026 | 3.98 | 4.75 | 3.80 | 4.62 | 4.62 | 6.21% | 1,313,575 |
| Jan 28, 2026 | 4.32 | 5.00 | 4.12 | 4.35 | 4.35 | 3.08% | 518,274 |
| Jan 27, 2026 | 3.48 | 4.43 | 3.48 | 4.22 | 4.22 | 6.57% | 1,347,072 |
| Jan 26, 2026 | 4.34 | 4.40 | 3.07 | 3.96 | 3.96 | -25.70% | 319,030 |
| Jan 23, 2026 | 4.45 | 5.51 | 4.45 | 5.33 | 5.33 | 4.51% | 999,213 |
| Jan 22, 2026 | 6.58 | 7.47 | 4.51 | 5.10 | 5.10 | 74.06% | 53,553,412 |
| Jan 21, 2026 | 2.55 | 2.98 | 2.53 | 2.93 | 2.93 | 12.26% | 489,870 |
| Jan 20, 2026 | 2.48 | 2.75 | 2.47 | 2.61 | 2.61 | -1.14% | 87,153 |
| Jan 16, 2026 | 2.56 | 2.74 | 2.46 | 2.64 | 2.64 | -12.29% | 130,412 |
| Jan 15, 2026 | 2.69 | 3.24 | 2.44 | 3.01 | 3.01 | 2.21% | 666,829 |
| Jan 14, 2026 | 3.17 | 3.30 | 2.76 | 2.95 | 2.95 | -25.82% | 420,628 |
| Jan 13, 2026 | 3.22 | 4.10 | 3.04 | 3.97 | 3.97 | 52.11% | 23,324,674 |
| Jan 12, 2026 | 2.57 | 2.61 | 2.52 | 2.61 | 2.61 | 1.56% | 3,489 |
| Jan 9, 2026 | 2.54 | 2.59 | 2.52 | 2.57 | 2.57 | 2.39% | 8,425 |
| Jan 8, 2026 | 2.45 | 2.51 | 2.45 | 2.51 | 2.51 | 3.29% | 6,025 |
| Jan 7, 2026 | 2.47 | 2.67 | 2.41 | 2.43 | 2.43 | -5.81% | 3,098 |
| Jan 6, 2026 | 2.71 | 2.71 | 2.45 | 2.58 | 2.58 | 1.18% | 2,726 |
| Jan 5, 2026 | 2.40 | 2.59 | 2.40 | 2.55 | 2.55 | -0.39% | 6,232 |
| Jan 2, 2026 | 2.47 | 2.65 | 2.46 | 2.56 | 2.56 | 4.70% | 9,279 |
| Dec 31, 2025 | 2.38 | 2.70 | 2.34 | 2.45 | 2.45 | -1.01% | 39,132 |
| Dec 30, 2025 | 2.50 | 2.68 | 2.41 | 2.47 | 2.47 | -1.20% | 18,566 |
| Dec 29, 2025 | 2.61 | 2.61 | 2.43 | 2.50 | 2.50 | -10.49% | 5,569 |
| Dec 26, 2025 | 2.75 | 2.79 | 2.61 | 2.79 | 2.79 | 5.00% | 7,775 |
| Dec 24, 2025 | 2.72 | 2.82 | 2.66 | 2.66 | 2.66 | -5.34% | 4,955 |
| Dec 23, 2025 | 2.68 | 2.81 | 2.62 | 2.81 | 2.81 | 7.25% | 13,528 |
| Dec 22, 2025 | 2.64 | 2.64 | 2.49 | 2.62 | 2.62 | -5.07% | 15,166 |
| Dec 19, 2025 | 2.73 | 2.88 | 2.48 | 2.76 | 2.76 | 2.68% | 171,147 |
| Dec 18, 2025 | 2.37 | 2.69 | 2.37 | 2.69 | 2.69 | 9.71% | 13,136 |
| Dec 17, 2025 | 2.41 | 2.48 | 2.24 | 2.45 | 2.45 | 3.81% | 24,059 |
| Dec 16, 2025 | 2.39 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | 26,237 |
| Dec 15, 2025 | 2.59 | 2.59 | 2.33 | 2.50 | 2.50 | -4.58% | 49,439 |
| Dec 12, 2025 | 2.69 | 2.89 | 2.62 | 2.62 | 2.62 | -1.87% | 22,330 |
| Dec 11, 2025 | 2.86 | 2.86 | 2.67 | 2.67 | 2.67 | -5.65% | 38,098 |
| Dec 10, 2025 | 2.65 | 3.19 | 2.65 | 2.83 | 2.83 | -0.35% | 91,445 |
| Dec 9, 2025 | 2.94 | 2.94 | 2.44 | 2.84 | 2.84 | -3.07% | 310,467 |
| Dec 8, 2025 | 3.06 | 3.08 | 2.87 | 2.93 | 2.93 | -11.21% | 4,268,667 |
| Dec 5, 2025 | 3.07 | 3.31 | 3.02 | 3.30 | 3.30 | 8.37% | 257,921 |
| Dec 4, 2025 | 3.10 | 3.11 | 2.93 | 3.05 | 3.05 | -1.77% | 14,041 |
| Dec 3, 2025 | 3.06 | 3.12 | 2.98 | 3.10 | 3.10 | 1.64% | 10,094 |
| Dec 2, 2025 | 3.05 | 3.14 | 2.95 | 3.05 | 3.05 | -0.65% | 19,208 |
| Dec 1, 2025 | 3.20 | 3.21 | 2.89 | 3.07 | 3.07 | -7.81% | 37,409 |
| Nov 28, 2025 | 3.10 | 3.39 | 2.94 | 3.33 | 3.33 | 12.12% | 143,408 |
| Nov 26, 2025 | 3.30 | 3.30 | 2.92 | 2.97 | 2.97 | -11.87% | 25,615 |
| Nov 25, 2025 | 3.20 | 3.40 | 3.04 | 3.37 | 3.37 | 6.65% | 135,024 |
| Nov 24, 2025 | 3.05 | 3.19 | 2.99 | 3.16 | 3.16 | 5.33% | 2,903 |
| Nov 21, 2025 | 3.10 | 3.19 | 2.78 | 3.00 | 3.00 | -1.64% | 11,154 |
| Nov 20, 2025 | 3.33 | 3.39 | 3.05 | 3.05 | 3.05 | -7.01% | 19,469 |
| Nov 19, 2025 | 3.17 | 3.36 | 3.17 | 3.28 | 3.28 | 3.80% | 27,270 |
| Nov 18, 2025 | 3.09 | 3.30 | 3.06 | 3.16 | 3.16 | 0.64% | 29,020 |
| Nov 17, 2025 | 2.93 | 3.48 | 2.91 | 3.14 | 3.14 | 5.37% | 95,060 |
| Nov 14, 2025 | 2.91 | 3.09 | 2.87 | 2.98 | 2.98 | 1.02% | 12,713 |
| Nov 13, 2025 | 3.29 | 3.29 | 2.83 | 2.95 | 2.95 | -5.75% | 50,633 |
| Nov 12, 2025 | 3.23 | 3.33 | 3.08 | 3.13 | 3.13 | -3.10% | 20,947 |
| Nov 11, 2025 | 3.45 | 3.58 | 3.17 | 3.23 | 3.23 | -13.40% | 54,527 |
| Nov 10, 2025 | 3.06 | 3.73 | 2.76 | 3.73 | 3.73 | 28.49% | 212,942 |
| Nov 7, 2025 | 2.87 | 3.00 | 2.56 | 2.90 | 2.90 | 4.01% | 78,747 |
| Nov 6, 2025 | 2.79 | 2.90 | 2.75 | 2.79 | 2.79 | -3.43% | 115,390 |
| Nov 5, 2025 | 2.81 | 2.90 | 2.81 | 2.89 | 2.89 | 0.03% | 11,424 |
| Nov 4, 2025 | 2.95 | 3.05 | 2.75 | 2.89 | 2.89 | -4.84% | 33,792 |
| Nov 3, 2025 | 2.96 | 3.18 | 2.95 | 3.04 | 3.04 | -1.33% | 22,442 |
| Oct 31, 2025 | 3.12 | 3.33 | 3.05 | 3.08 | 3.08 | 0.29% | 13,233 |
| Oct 30, 2025 | 3.11 | 3.35 | 3.01 | 3.07 | 3.07 | -2.39% | 19,801 |
| Oct 29, 2025 | 3.17 | 3.49 | 3.10 | 3.14 | 3.14 | -2.84% | 23,845 |
| Oct 28, 2025 | 3.10 | 3.37 | 3.00 | 3.24 | 3.24 | 5.79% | 21,940 |
| Oct 27, 2025 | 3.32 | 3.34 | 3.03 | 3.06 | 3.06 | -5.68% | 30,911 |
| Oct 24, 2025 | 3.06 | 3.66 | 3.06 | 3.24 | 3.24 | 6.30% | 59,622 |
| Oct 23, 2025 | 2.95 | 3.30 | 2.87 | 3.05 | 3.05 | 2.11% | 21,731 |
| Oct 22, 2025 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -4.57% | 8,048 |
| Oct 21, 2025 | 3.00 | 3.26 | 3.00 | 3.13 | 3.13 | 0.90% | 6,194 |
| Oct 20, 2025 | 2.90 | 3.26 | 2.89 | 3.10 | 3.10 | 4.80% | 12,668 |
| Oct 17, 2025 | 3.20 | 3.20 | 2.83 | 2.96 | 2.96 | -7.85% | 44,229 |
| Oct 16, 2025 | 3.31 | 3.40 | 3.20 | 3.21 | 3.21 | -4.80% | 36,779 |
| Oct 15, 2025 | 3.33 | 3.49 | 3.30 | 3.37 | 3.37 | -3.49% | 11,281 |
| Oct 14, 2025 | 3.43 | 3.55 | 3.30 | 3.50 | 3.50 | -0.99% | 11,964 |