iOThree Limited (IOTR)
NASDAQ: IOTR · Real-Time Price · USD
3.300
+0.255 (8.37%)
At close: Dec 5, 2025, 4:00 PM EST
2.910
-0.390 (-11.82%)
After-hours: Dec 5, 2025, 7:59 PM EST
iOThree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.07 | 3.31 | 3.02 | 3.30 | 3.30 | 8.37% | 12,301 |
| 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 |
| Oct 13, 2025 | 3.40 | 3.55 | 3.35 | 3.53 | 3.53 | 3.43% | 13,895 |
| Oct 10, 2025 | 3.73 | 3.89 | 3.34 | 3.41 | 3.41 | -7.73% | 35,094 |
| Oct 9, 2025 | 3.65 | 3.85 | 3.63 | 3.70 | 3.70 | - | 10,945 |
| Oct 8, 2025 | 3.70 | 3.73 | 3.65 | 3.70 | 3.70 | -0.70% | 6,144 |
| Oct 7, 2025 | 3.69 | 3.90 | 3.61 | 3.73 | 3.73 | -0.90% | 15,451 |
| Oct 6, 2025 | 4.10 | 4.10 | 3.65 | 3.76 | 3.76 | -5.50% | 27,740 |
| Oct 3, 2025 | 3.93 | 4.03 | 3.85 | 3.98 | 3.98 | 1.43% | 10,886 |
| Oct 2, 2025 | 4.00 | 4.02 | 3.80 | 3.92 | 3.92 | -1.51% | 10,418 |
| Oct 1, 2025 | 4.10 | 4.16 | 3.82 | 3.98 | 3.98 | 4.35% | 27,737 |
| Sep 30, 2025 | 3.73 | 4.00 | 3.70 | 3.82 | 3.82 | 2.77% | 35,591 |
| Sep 29, 2025 | 3.74 | 3.82 | 3.65 | 3.71 | 3.71 | -0.56% | 14,649 |
| Sep 26, 2025 | 3.69 | 3.75 | 3.60 | 3.74 | 3.74 | 0.40% | 10,272 |
| Sep 25, 2025 | 3.66 | 3.73 | 3.53 | 3.72 | 3.72 | -1.25% | 12,000 |
| Sep 24, 2025 | 3.80 | 3.94 | 3.60 | 3.77 | 3.77 | -0.84% | 14,460 |
| Sep 23, 2025 | 3.88 | 3.94 | 3.70 | 3.80 | 3.80 | -2.26% | 8,613 |
| Sep 22, 2025 | 3.84 | 3.96 | 3.75 | 3.89 | 3.89 | 1.22% | 14,114 |
| Sep 19, 2025 | 3.62 | 3.99 | 3.60 | 3.84 | 3.84 | 4.04% | 14,429 |
| Sep 18, 2025 | 3.80 | 3.82 | 3.62 | 3.69 | 3.69 | -2.35% | 11,802 |
| Sep 17, 2025 | 3.66 | 3.80 | 3.55 | 3.78 | 3.78 | -0.26% | 20,836 |
| Sep 16, 2025 | 3.69 | 3.87 | 3.51 | 3.79 | 3.79 | 5.28% | 37,842 |
| Sep 15, 2025 | 4.25 | 4.25 | 3.51 | 3.60 | 3.60 | -18.16% | 61,548 |
| Sep 12, 2025 | 4.29 | 4.50 | 4.20 | 4.40 | 4.40 | -1.90% | 16,336 |
| Sep 11, 2025 | 4.36 | 4.50 | 4.17 | 4.48 | 4.48 | -0.31% | 23,944 |
| Sep 10, 2025 | 4.40 | 4.80 | 4.20 | 4.50 | 4.50 | 0.67% | 25,892 |
| Sep 9, 2025 | 4.14 | 4.65 | 4.14 | 4.47 | 4.47 | 2.76% | 57,907 |
| Sep 8, 2025 | 4.18 | 4.40 | 4.02 | 4.35 | 4.35 | 8.32% | 27,436 |
| Sep 5, 2025 | 4.21 | 4.30 | 4.01 | 4.01 | 4.01 | -6.61% | 34,319 |
| Sep 4, 2025 | 4.35 | 4.35 | 4.19 | 4.30 | 4.30 | 0.47% | 6,037 |
| Sep 3, 2025 | 4.12 | 4.45 | 4.12 | 4.28 | 4.28 | 1.21% | 21,725 |
| Sep 2, 2025 | 4.19 | 4.36 | 4.12 | 4.23 | 4.23 | 0.52% | 9,223 |
| Aug 29, 2025 | 4.21 | 4.44 | 4.04 | 4.21 | 4.21 | -4.76% | 10,551 |
| Aug 28, 2025 | 4.37 | 4.69 | 4.29 | 4.42 | 4.42 | -2.97% | 21,382 |
| Aug 27, 2025 | 4.11 | 4.55 | 4.01 | 4.55 | 4.55 | 13.47% | 34,133 |
| Aug 26, 2025 | 3.90 | 4.26 | 3.90 | 4.01 | 4.01 | 4.13% | 26,110 |
| Aug 25, 2025 | 3.92 | 4.11 | 3.80 | 3.85 | 3.85 | -4.68% | 9,096 |
| Aug 22, 2025 | 3.80 | 4.30 | 3.80 | 4.04 | 4.04 | 1.76% | 23,979 |
| Aug 21, 2025 | 3.90 | 4.22 | 3.87 | 3.97 | 3.97 | 1.77% | 7,429 |
| Aug 20, 2025 | 4.57 | 4.57 | 3.90 | 3.90 | 3.90 | -11.36% | 21,797 |
| Aug 19, 2025 | 4.81 | 5.10 | 4.17 | 4.40 | 4.40 | -7.48% | 61,423 |
| Aug 18, 2025 | 4.10 | 4.77 | 4.00 | 4.76 | 4.76 | 20.25% | 59,303 |
| Aug 15, 2025 | 3.92 | 4.04 | 3.82 | 3.96 | 3.96 | -1.35% | 10,808 |
| Aug 14, 2025 | 4.10 | 4.20 | 3.81 | 4.01 | 4.01 | -2.20% | 8,182 |
| Aug 13, 2025 | 4.03 | 4.13 | 4.03 | 4.10 | 4.10 | 4.03% | 6,199 |
| Aug 12, 2025 | 3.95 | 4.09 | 3.81 | 3.94 | 3.94 | -3.53% | 9,196 |
| Aug 11, 2025 | 4.08 | 4.09 | 3.81 | 4.09 | 4.09 | 0.64% | 18,766 |
| Aug 8, 2025 | 4.30 | 4.30 | 3.97 | 4.06 | 4.06 | -7.71% | 13,180 |
| Aug 7, 2025 | 4.30 | 4.40 | 4.20 | 4.40 | 4.40 | -0.05% | 6,028 |
| Aug 6, 2025 | 4.00 | 4.46 | 4.00 | 4.40 | 4.40 | -1.35% | 4,803 |
| Aug 5, 2025 | 4.40 | 4.50 | 4.12 | 4.46 | 4.46 | 8.36% | 6,950 |
| Aug 4, 2025 | 4.05 | 4.30 | 4.02 | 4.12 | 4.12 | -1.29% | 5,914 |
| Aug 1, 2025 | 4.45 | 4.75 | 3.20 | 4.17 | 4.17 | -9.01% | 53,190 |
| Jul 31, 2025 | 4.53 | 5.00 | 4.34 | 4.58 | 4.58 | -1.95% | 32,775 |
| Jul 30, 2025 | 4.74 | 4.95 | 4.50 | 4.67 | 4.67 | -3.23% | 24,283 |
| Jul 29, 2025 | 5.04 | 5.23 | 4.67 | 4.83 | 4.83 | -6.40% | 40,015 |
| Jul 28, 2025 | 5.00 | 5.28 | 4.93 | 5.16 | 5.16 | 0.21% | 36,712 |
| Jul 25, 2025 | 4.90 | 5.30 | 4.81 | 5.15 | 5.15 | 2.73% | 19,349 |
| Jul 24, 2025 | 5.14 | 5.30 | 4.94 | 5.01 | 5.01 | -2.11% | 27,792 |
| Jul 23, 2025 | 5.20 | 5.70 | 4.85 | 5.12 | 5.12 | -0.56% | 116,646 |
| Jul 22, 2025 | 4.37 | 5.15 | 4.23 | 5.15 | 5.15 | 14.42% | 94,566 |
| Jul 21, 2025 | 4.85 | 4.92 | 4.26 | 4.50 | 4.50 | -9.96% | 82,128 |
| Jul 18, 2025 | 5.02 | 5.15 | 4.75 | 5.00 | 5.00 | 0.87% | 18,810 |
| Jul 17, 2025 | 5.15 | 5.20 | 4.56 | 4.96 | 4.96 | -4.75% | 60,174 |