iTonic Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.39	0.44	0.39	0.40	0.40	-1.38%	345,515
Apr 27, 2026	0.39	0.44	0.38	0.41	0.41	8.29%	1,397,886
Apr 24, 2026	0.35	0.39	0.30	0.37	0.37	24.83%	31,995,037
Apr 23, 2026	0.30	0.32	0.29	0.30	0.30	-1.64%	15,273,135
Apr 22, 2026	0.30	0.32	0.30	0.30	0.30	0.76%	8,376
Apr 21, 2026	0.31	0.32	0.30	0.30	0.30	-4.31%	46,219
Apr 20, 2026	0.33	0.33	0.32	0.32	0.32	-0.47%	49,882
Apr 17, 2026	0.30	0.32	0.30	0.32	0.32	0.67%	40,018
Apr 16, 2026	0.31	0.34	0.30	0.32	0.32	-4.51%	139,659
Apr 15, 2026	0.28	0.33	0.28	0.33	0.33	17.89%	459,392
Apr 14, 2026	0.27	0.32	0.27	0.28	0.28	-0.32%	430,632
Apr 13, 2026	0.27	0.29	0.27	0.28	0.28	0.36%	50,844
Apr 10, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	73,640
Apr 9, 2026	0.29	0.30	0.28	0.30	0.30	-3.54%	104,059
Apr 8, 2026	0.30	0.32	0.30	0.31	0.31	0.61%	43,462
Apr 7, 2026	0.32	0.32	0.30	0.31	0.31	0.03%	134,929
Apr 6, 2026	0.31	0.33	0.30	0.31	0.31	1.25%	206,255
Apr 2, 2026	0.32	0.32	0.28	0.31	0.31	-6.38%	136,069
Apr 1, 2026	0.34	0.35	0.33	0.33	0.33	-6.86%	154,310
Mar 31, 2026	0.37	0.38	0.33	0.35	0.35	-14.86%	230,059
Mar 30, 2026	0.35	0.41	0.34	0.41	0.41	4.37%	280,022
Mar 27, 2026	0.32	0.41	0.32	0.39	0.39	0.05%	935,730
Mar 26, 2026	0.38	0.42	0.31	0.39	0.39	-4.93%	3,119,508
Mar 25, 2026	0.49	0.49	0.34	0.41	0.41	45.25%	130,861,045
Mar 24, 2026	0.25	0.30	0.25	0.29	0.29	-2.83%	16,367,469
Mar 23, 2026	0.27	0.29	0.27	0.29	0.29	7.47%	5,646
Mar 20, 2026	0.27	0.29	0.27	0.27	0.27	-3.02%	45,020
Mar 19, 2026	0.27	0.30	0.27	0.28	0.28	-5.73%	108,222
Mar 18, 2026	0.27	0.30	0.27	0.30	0.30	-3.21%	21,931
Mar 17, 2026	0.32	0.32	0.28	0.31	0.31	-2.65%	29,532
Mar 16, 2026	0.28	0.32	0.28	0.32	0.32	-0.78%	14,258
Mar 13, 2026	0.33	0.33	0.30	0.32	0.32	-1.72%	57,392
Mar 12, 2026	0.33	0.34	0.31	0.33	0.33	-4.13%	72,011
Mar 11, 2026	0.34	0.34	0.34	0.34	0.34	1.16%	26,982
Mar 10, 2026	0.34	0.36	0.32	0.34	0.34	-6.89%	39,880
Mar 9, 2026	0.33	0.38	0.33	0.36	0.36	4.53%	15,673
Mar 6, 2026	0.36	0.36	0.34	0.34	0.34	-2.24%	5,965
Mar 5, 2026	0.35	0.35	0.33	0.35	0.35	0.63%	11,556
Mar 4, 2026	0.33	0.35	0.33	0.35	0.35	3.89%	38,276
Mar 3, 2026	0.31	0.35	0.31	0.34	0.34	-3.80%	20,254
Mar 2, 2026	0.34	0.36	0.33	0.35	0.35	-0.51%	37,838
Feb 27, 2026	0.35	0.37	0.34	0.35	0.35	-2.30%	18,929
Feb 26, 2026	0.35	0.37	0.34	0.36	0.36	4.65%	45,918
Feb 25, 2026	0.34	0.36	0.34	0.34	0.34	-4.36%	19,873
Feb 24, 2026	0.37	0.37	0.36	0.36	0.36	2.62%	15,703
Feb 23, 2026	0.35	0.37	0.33	0.35	0.35	-5.70%	46,232
Feb 20, 2026	0.37	0.39	0.37	0.37	0.37	-3.50%	22,771
Feb 19, 2026	0.39	0.40	0.37	0.39	0.39	-1.93%	8,224
Feb 18, 2026	0.40	0.40	0.36	0.39	0.39	2.10%	65,411
Feb 17, 2026	0.40	0.43	0.37	0.39	0.39	-6.78%	41,435
Feb 13, 2026	0.41	0.43	0.41	0.41	0.41	0.36%	12,874
Feb 12, 2026	0.43	0.49	0.41	0.41	0.41	0.05%	37,483
Feb 11, 2026	0.46	0.46	0.41	0.41	0.41	-4.84%	42,898
Feb 10, 2026	0.42	0.45	0.42	0.43	0.43	10.48%	83,823
Feb 9, 2026	0.40	0.40	0.38	0.39	0.39	0.28%	37,845
Feb 6, 2026	0.36	0.41	0.36	0.39	0.39	9.92%	31,171
Feb 5, 2026	0.39	0.43	0.35	0.35	0.35	-8.55%	68,527
Feb 4, 2026	0.40	0.45	0.32	0.39	0.39	-9.79%	118,703
Feb 3, 2026	0.47	0.47	0.43	0.43	0.43	-8.49%	94,059
Feb 2, 2026	0.47	0.49	0.42	0.47	0.47	-1.36%	330,248
Jan 30, 2026	0.51	0.57	0.47	0.48	0.48	1.53%	240,239
Jan 29, 2026	0.53	0.55	0.47	0.47	0.47	-9.73%	71,975
Jan 28, 2026	0.50	0.54	0.50	0.52	0.52	4.00%	70,174
Jan 27, 2026	0.53	0.57	0.50	0.50	0.50	-1.96%	63,444
Jan 26, 2026	0.53	0.56	0.51	0.51	0.51	-4.05%	67,404
Jan 23, 2026	0.52	0.59	0.51	0.53	0.53	3.12%	114,645
Jan 22, 2026	0.53	0.60	0.51	0.52	0.52	-6.29%	123,332
Jan 21, 2026	0.58	0.61	0.55	0.55	0.55	-10.38%	155,103
Jan 20, 2026	0.54	0.65	0.51	0.61	0.61	0.77%	945,432
Jan 16, 2026	0.92	0.92	0.50	0.61	0.61	-32.51%	1,802,629
Jan 15, 2026	0.42	1.09	0.39	0.90	0.90	105.16%	74,891,302
Jan 14, 2026	0.43	0.47	0.42	0.44	0.44	2.28%	43,549
Jan 13, 2026	0.41	0.48	0.41	0.43	0.43	-4.40%	89,073
Jan 12, 2026	0.45	0.48	0.45	0.45	0.45	-6.10%	48,042
Jan 9, 2026	0.46	0.48	0.45	0.48	0.48	1.91%	13,514
Jan 8, 2026	0.44	0.48	0.44	0.47	0.47	0.60%	26,343
Jan 7, 2026	0.49	0.49	0.44	0.47	0.47	-3.97%	77,973
Jan 6, 2026	0.48	0.50	0.48	0.49	0.49	1.54%	12,933
Jan 5, 2026	0.43	0.50	0.43	0.48	0.48	10.39%	40,972
Jan 2, 2026	0.44	0.44	0.42	0.43	0.43	3.14%	21,680
Dec 31, 2025	0.44	0.45	0.42	0.42	0.42	-6.30%	68,319
Dec 30, 2025	0.42	0.45	0.42	0.45	0.45	4.95%	60,031
Dec 29, 2025	0.45	0.47	0.42	0.43	0.43	-4.19%	122,160
Dec 26, 2025	0.46	0.48	0.44	0.45	0.45	-5.48%	27,401
Dec 24, 2025	0.44	0.47	0.44	0.47	0.47	5.00%	17,444
Dec 23, 2025	0.46	0.46	0.44	0.45	0.45	1.74%	67,877
Dec 22, 2025	0.46	0.49	0.43	0.44	0.44	-10.95%	132,979
Dec 19, 2025	0.48	0.52	0.47	0.50	0.50	-2.63%	88,703
Dec 18, 2025	0.50	0.52	0.50	0.51	0.51	2.02%	39,255
Dec 17, 2025	0.50	0.51	0.50	0.50	0.50	-0.10%	40,498
Dec 16, 2025	0.52	0.52	0.48	0.50	0.50	-5.26%	96,338
Dec 15, 2025	0.55	0.55	0.52	0.53	0.53	-0.32%	72,384
Dec 12, 2025	0.54	0.55	0.53	0.53	0.53	-4.38%	26,138
Dec 11, 2025	0.53	0.56	0.53	0.55	0.55	0.58%	57,698
Dec 10, 2025	0.59	0.59	0.55	0.55	0.55	-3.32%	36,666
Dec 9, 2025	0.55	0.59	0.55	0.57	0.57	0.71%	31,723
Dec 8, 2025	0.57	0.60	0.50	0.57	0.57	-0.53%	186,207
Dec 5, 2025	0.62	0.63	0.57	0.57	0.57	-1.39%	855,148
Dec 4, 2025	0.56	0.61	0.56	0.58	0.58	0.98%	28,513
Dec 3, 2025	0.59	0.63	0.57	0.57	0.57	-3.64%	76,984