Skip to main content
iTonic Holdings Ltd. (ITOC)
NASDAQ: ITOC · Real-Time Price · USD
0.343
-0.010 (-2.69%)
Mar 6, 2026, 2:06 PM EST - Market open

iTonic Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.360.360.36-1.85%2,960
Mar 5, 20260.350.350.330.350.350.63%11,541
Mar 4, 20260.330.350.330.350.353.89%37,276
Mar 3, 20260.310.350.310.340.34-3.80%20,254
Mar 2, 20260.340.360.330.350.35-0.51%37,738
Feb 27, 20260.350.370.340.350.35-2.30%18,914
Feb 26, 20260.350.370.340.360.364.65%45,918
Feb 25, 20260.340.360.340.340.34-4.36%19,873
Feb 24, 20260.370.370.360.360.362.62%15,703
Feb 23, 20260.350.370.330.350.35-5.70%46,232
Feb 20, 20260.370.390.370.370.37-3.50%22,771
Feb 19, 20260.390.400.370.390.39-1.93%8,224
Feb 18, 20260.400.400.360.390.392.10%65,411
Feb 17, 20260.400.430.370.390.39-6.78%41,435
Feb 13, 20260.410.430.410.410.410.36%12,874
Feb 12, 20260.430.490.410.410.410.05%37,483
Feb 11, 20260.460.460.410.410.41-4.84%42,898
Feb 10, 20260.420.450.420.430.4310.48%83,823
Feb 9, 20260.400.400.380.390.390.28%37,845
Feb 6, 20260.360.410.360.390.399.92%31,171
Feb 5, 20260.390.430.350.350.35-8.55%68,527
Feb 4, 20260.400.450.320.390.39-9.79%118,703
Feb 3, 20260.470.470.430.430.43-8.49%94,059
Feb 2, 20260.470.490.420.470.47-1.36%330,248
Jan 30, 20260.510.570.470.480.481.53%240,239
Jan 29, 20260.530.550.470.470.47-9.73%71,975
Jan 28, 20260.500.540.500.520.524.00%70,174
Jan 27, 20260.530.570.500.500.50-1.96%63,444
Jan 26, 20260.530.560.510.510.51-4.05%67,404
Jan 23, 20260.520.590.510.530.533.12%114,645
Jan 22, 20260.530.600.510.520.52-6.29%123,332
Jan 21, 20260.580.610.550.550.55-10.38%155,103
Jan 20, 20260.540.650.510.610.610.77%945,432
Jan 16, 20260.920.920.500.610.61-32.51%1,802,629
Jan 15, 20260.421.090.390.900.90105.16%74,891,302
Jan 14, 20260.430.470.420.440.442.28%43,549
Jan 13, 20260.410.480.410.430.43-4.40%89,073
Jan 12, 20260.450.480.450.450.45-6.10%48,042
Jan 9, 20260.460.480.450.480.481.91%13,514
Jan 8, 20260.440.480.440.470.470.60%26,343
Jan 7, 20260.490.490.440.470.47-3.97%77,973
Jan 6, 20260.480.500.480.490.491.54%12,933
Jan 5, 20260.430.500.430.480.4810.39%40,972
Jan 2, 20260.440.440.420.430.433.14%21,680
Dec 31, 20250.440.450.420.420.42-6.30%68,319
Dec 30, 20250.420.450.420.450.454.95%60,031
Dec 29, 20250.450.470.420.430.43-4.19%122,160
Dec 26, 20250.460.480.440.450.45-5.48%27,401
Dec 24, 20250.440.470.440.470.475.00%17,444
Dec 23, 20250.460.460.440.450.451.74%67,877
Dec 22, 20250.460.490.430.440.44-10.95%132,979
Dec 19, 20250.480.520.470.500.50-2.63%88,703
Dec 18, 20250.500.520.500.510.512.02%39,255
Dec 17, 20250.500.510.500.500.50-0.10%40,498
Dec 16, 20250.520.520.480.500.50-5.26%96,338
Dec 15, 20250.550.550.520.530.53-0.32%72,384
Dec 12, 20250.540.550.530.530.53-4.38%26,138
Dec 11, 20250.530.560.530.550.550.58%57,698
Dec 10, 20250.590.590.550.550.55-3.32%36,666
Dec 9, 20250.550.590.550.570.570.71%31,723
Dec 8, 20250.570.600.500.570.57-0.53%186,207
Dec 5, 20250.620.630.570.570.57-1.39%855,148
Dec 4, 20250.560.610.560.580.580.98%28,513
Dec 3, 20250.590.630.570.570.57-3.64%76,984
Dec 2, 20250.600.600.590.590.59-4.35%29,894
Dec 1, 20250.600.650.590.620.622.48%107,316
Nov 28, 20250.600.620.600.610.610.87%19,275
Nov 26, 20250.550.620.550.600.604.95%88,352
Nov 25, 20250.550.580.550.570.570.26%10,032
Nov 24, 20250.590.590.550.570.573.52%33,284
Nov 21, 20250.580.630.540.550.55-5.07%39,588
Nov 20, 20250.600.660.580.580.58-3.88%210,764
Nov 19, 20250.580.620.580.600.600.57%51,395
Nov 18, 20250.600.610.580.600.605.26%79,768
Nov 17, 20250.590.600.560.570.57-4.98%34,941
Nov 14, 20250.530.600.530.600.60-2.30%171,347
Nov 13, 20250.610.630.590.610.614.07%158,154
Nov 12, 20250.580.630.580.590.59-1.72%34,982
Nov 11, 20250.600.630.580.600.60-1.99%111,207
Nov 10, 20250.600.630.600.610.612.08%30,169
Nov 7, 20250.600.610.570.600.60-0.83%133,499
Nov 6, 20250.540.650.520.610.619.25%117,600
Nov 5, 20250.600.600.470.550.55-10.68%678,039
Nov 4, 20250.590.650.590.620.621.41%110,242
Nov 3, 20250.610.650.610.610.61-0.59%83,686
Oct 31, 20250.610.640.600.620.62-1.87%64,868
Oct 30, 20250.650.670.620.630.63-2.81%139,060
Oct 29, 20250.610.660.580.640.645.36%120,181
Oct 28, 20250.610.660.600.610.61-1.29%46,256
Oct 27, 20250.610.620.600.620.621.64%68,947
Oct 24, 20250.580.620.580.610.61-1.88%49,004
Oct 23, 20250.600.650.600.620.621.75%30,261
Oct 22, 20250.610.650.600.610.61-3.06%105,144
Oct 21, 20250.600.670.580.630.630.21%135,017
Oct 20, 20250.610.650.590.630.63-0.47%60,006
Oct 17, 20250.610.640.560.630.634.46%99,756
Oct 16, 20250.650.690.550.610.61-11.77%191,371
Oct 15, 20250.700.710.650.690.690.84%57,877
Oct 14, 20250.650.690.650.680.68-1.31%87,602
Oct 13, 20250.730.740.660.690.69-1.57%84,911