iTonic Holdings Ltd. (ITOC) NASDAQ

0.43

+0.1409(+49.42%)

Updated at March 25 02:09PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	0.25	0.29	0.29	0.3	0.25	5.17M
March 23, 2026	0.27	0.29	0.29	0.29	0.27	5,645
March 20, 2026	0.27	0.27	0.27	0.29	0.27	45,018
March 19, 2026	0.27	0.28	0.28	0.3	0.27	106,322
March 18, 2026	0.27	0.3	0.3	0.3	0.27	21,930
March 17, 2026	0.32	0.31	0.31	0.32	0.28	29,139
March 16, 2026	0.28	0.32	0.32	0.32	0.28	14,258
March 13, 2026	0.33	0.32	0.32	0.33	0.3	57,389
March 12, 2026	0.33	0.33	0.33	0.34	0.31	71,921
March 11, 2026	0.34	0.34	0.34	0.34	0.34	26,879
March 10, 2026	0.34	0.34	0.34	0.36	0.32	39,779
March 09, 2026	0.33	0.36	0.36	0.37	0.33	16,336
March 06, 2026	0.36	0.34	0.34	0.36	0.34	6,000
March 05, 2026	0.35	0.35	0.35	0.35	0.33	11,600
March 04, 2026	0.33	0.35	0.35	0.35	0.33	37,276
March 03, 2026	0.31	0.34	0.34	0.35	0.31	20,109
March 02, 2026	0.34	0.35	0.35	0.36	0.33	37,838
February 27, 2026	0.35	0.35	0.35	0.37	0.34	18,929
February 26, 2026	0.35	0.36	0.36	0.37	0.34	45,918
February 25, 2026	0.34	0.34	0.34	0.36	0.34	19,873
February 24, 2026	0.37	0.36	0.36	0.37	0.36	15,703
February 23, 2026	0.35	0.35	0.35	0.37	0.33	46,232
February 20, 2026	0.37	0.37	0	0.39	0.37	22,771
February 19, 2026	0.39	0.39	0	0.4	0.37	8,224
February 18, 2026	0.4	0.39	0	0.4	0.36	65,411
February 17, 2026	0.4	0.39	0	0.43	0.37	41,435
February 13, 2026	0.41	0.41	0	0.43	0.41	12,900
February 12, 2026	0.43	0.41	0	0.49	0.41	37,483
February 11, 2026	0.46	0.41	0	0.46	0.41	42,900
February 10, 2026	0.42	0.43	0	0.45	0.42	83,823
February 09, 2026	0.4	0.39	0	0.4	0.38	37,845
February 06, 2026	0.36	0.39	0	0.41	0.36	31,200
February 05, 2026	0.39	0.35	0	0.43	0.35	68,527
February 04, 2026	0.4	0.39	0	0.45	0.32	118,703
February 03, 2026	0.47	0.43	0	0.47	0.43	94,100
February 02, 2026	0.47	0.47	0	0.49	0.42	330,248
January 30, 2026	0.51	0.48	0	0.57	0.47	240,239
January 29, 2026	0.53	0.47	0	0.55	0.47	72,000
January 28, 2026	0.5	0.52	0	0.54	0.5	70,200
January 27, 2026	0.53	0.5	0	0.57	0.5	63,444
January 26, 2026	0.53	0.51	0	0.56	0.51	67,404
January 23, 2026	0.52	0.53	0	0.59	0.51	114,645
January 22, 2026	0.53	0.52	0	0.6	0.51	123,332
January 21, 2026	0.58	0.55	0	0.61	0.55	155,103
January 20, 2026	0.54	0.61	0	0.65	0.51	945,432
January 16, 2026	0.92	0.61	0	0.92	0.5	1.8M
January 15, 2026	0.42	0.9	0	1.09	0.39	74.89M
January 14, 2026	0.43	0.44	0	0.47	0.42	43,549
January 13, 2026	0.41	0.43	0	0.48	0.41	89,100
January 12, 2026	0.45	0.45	0	0.48	0.45	48,042
January 09, 2026	0.46	0.48	0	0.48	0.45	13,500
January 08, 2026	0.44	0.47	0	0.48	0.44	26,300
January 07, 2026	0.49	0.47	0	0.5	0.45	78,000
January 06, 2026	0.48	0.49	0	0.5	0.48	12,900
January 05, 2026	0.43	0.48	0	0.5	0.43	41,000
January 02, 2026	0.44	0.43	0	0.44	0.42	21,700
December 31, 2025	0.44	0.42	0	0.45	0.42	67,900
December 30, 2025	0.42	0.45	0	0.45	0.42	59,800
December 29, 2025	0.45	0.43	0	0.47	0.42	122,200
December 26, 2025	0.46	0.45	0	0.48	0.44	27,400