iTonic Holdings Ltd. (ITOC) NASDAQ

0.36

+0.0609(+20.04%)

Updated at April 24 01:26PM

Currency In USD

ITOC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	0.3	0.3	0.3	0.32	0.29	6.01M
April 22, 2026	0.3	0.3	0.3	0.32	0.3	6,637
April 21, 2026	0.31	0.3	0.3	0.32	0.3	47,231
April 20, 2026	0.33	0.32	0.32	0.33	0.32	44,419
April 17, 2026	0.3	0.32	0.32	0.32	0.3	37,914
April 16, 2026	0.31	0.32	0.32	0.34	0.3	136,005
April 15, 2026	0.28	0.33	0.33	0.33	0.28	446,800
April 14, 2026	0.27	0.28	0.28	0.32	0.27	429,227
April 13, 2026	0.27	0.28	0.28	0.29	0.27	42,787
April 10, 2026	0.29	0.28	0.28	0.3	0.28	65,697
April 09, 2026	0.29	0.3	0.3	0.3	0.28	96,417
April 08, 2026	0.3	0.31	0.31	0.32	0.3	42,147
April 07, 2026	0.32	0.31	0.31	0.32	0.3	134,929
April 06, 2026	0.31	0.31	0.31	0.33	0.3	185,915
April 02, 2026	0.32	0.31	0.31	0.32	0.28	116,801
April 01, 2026	0.34	0.33	0.33	0.35	0.33	152,464
March 31, 2026	0.37	0.35	0.35	0.37	0.34	216,409
March 30, 2026	0.35	0.41	0.41	0.41	0.34	272,348
March 27, 2026	0.32	0.38	0.39	0.41	0.32	913,255
March 26, 2026	0.38	0.39	0.39	0.42	0.31	2.95M
March 25, 2026	0.49	0.41	0.41	0.49	0.34	124.11M
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	0.37	0.39	0.37	22,771
February 19, 2026	0.39	0.39	0.39	0.4	0.37	8,224
February 18, 2026	0.4	0.39	0.39	0.4	0.36	65,411
February 17, 2026	0.4	0.39	0.39	0.43	0.37	41,435
February 13, 2026	0.41	0.41	0.41	0.43	0.41	12,900
February 12, 2026	0.43	0.41	0.41	0.49	0.41	37,483
February 11, 2026	0.46	0.41	0.41	0.46	0.41	42,900
February 10, 2026	0.42	0.43	0.43	0.45	0.42	83,823
February 09, 2026	0.4	0.39	0.39	0.4	0.38	37,845
February 06, 2026	0.36	0.39	0.39	0.41	0.36	31,200
February 05, 2026	0.39	0.35	0.35	0.43	0.35	68,527
February 04, 2026	0.4	0.39	0.39	0.45	0.32	118,703
February 03, 2026	0.47	0.43	0.43	0.47	0.43	94,100
February 02, 2026	0.47	0.47	0.47	0.49	0.42	330,248
January 30, 2026	0.51	0.48	0.48	0.57	0.47	240,239
January 29, 2026	0.53	0.47	0.47	0.55	0.47	72,000
January 28, 2026	0.5	0.52	0.52	0.54	0.5	70,200