iTonic Holdings(ITOC)
$2.15+0.14 (+6.97%)
ITOC
iTonic Holdings historical prices
$2.15
At close:+0.14 (+6.97%)
iTonic Holdings (ITOC) Historical Prices
109 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.03 | 2.35 | 1.80 | 2.15 | 2.15 | +6.97% | 133,851 | 2.33 |
| Nov 10, 2026 | 1.83 | 2.22 | 1.83 | 2.01 | 2.01 | +16.86% | 42,661 | 0.75 |
| Nov 09, 2026 | 1.69 | 2.11 | 1.69 | 1.85 | 1.85 | +7.56% | 14,525 | 0.26 |
| Nov 06, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | +1.18% | 6,050 | 0.11 |
| Nov 05, 2026 | 2.00 | 2.02 | 1.70 | 1.70 | 1.70 | -11.92% | 17,629 | 0.31 |
| Nov 04, 2026 | 2.17 | 2.18 | 1.66 | 1.93 | 1.93 | -14.60% | 35,191 | 0.63 |
| Nov 03, 2026 | 2.28 | 2.37 | 2.16 | 2.26 | 2.26 | -3.83% | 3,854 | 0.07 |
| Nov 02, 2026 | 2.49 | 2.90 | 2.07 | 2.35 | 2.35 | -9.62% | 30,821 | 0.55 |
| Oct 30, 2026 | 2.45 | 2.63 | 2.12 | 2.60 | 2.60 | -8.77% | 39,179 | 0.71 |
| Oct 29, 2026 | 3.08 | 3.09 | 2.84 | 2.85 | 2.85 | -5.00% | 4,727 | 0.09 |
| Oct 28, 2026 | 2.66 | 3.07 | 2.62 | 3.00 | 3.00 | +13.21% | 16,131 | 0.29 |
| Oct 27, 2026 | 2.56 | 2.84 | 2.51 | 2.65 | 2.65 | +4.74% | 11,201 | 0.20 |
| Oct 26, 2026 | 2.75 | 3.29 | 2.39 | 2.53 | 2.53 | -9.64% | 42,678 | 0.79 |
| Oct 23, 2026 | 3.40 | 3.79 | 2.33 | 2.80 | 2.80 | -13.31% | 54,264 | 1.01 |
| Oct 22, 2026 | 3.50 | 3.74 | 3.23 | 3.23 | 3.23 | -8.76% | 9,217 | 0.17 |
| Oct 21, 2026 | 3.36 | 3.54 | 3.36 | 3.54 | 3.54 | +5.67% | 2,237 | 0.04 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.27 | 3.35 | 3.35 | -9.70% | 7,057 | 0.13 |
| Oct 19, 2026 | 3.75 | 4.01 | 3.62 | 3.71 | 3.71 | -3.39% | 11,796 | 0.22 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.60 | 3.84 | 3.84 | -4.24% | 14,632 | 0.27 |
| Oct 15, 2026 | 3.79 | 4.05 | 3.66 | 4.01 | 4.01 | +5.53% | 10,963 | 0.20 |
| Oct 14, 2026 | 3.95 | 4.04 | 3.76 | 3.80 | 3.80 | -3.55% | 38,629 | 0.73 |
| Oct 13, 2026 | 3.70 | 4.29 | 3.51 | 3.94 | 3.94 | +10.06% | 61,832 | 1.18 |
| Oct 12, 2026 | 3.94 | 4.00 | 3.58 | 3.58 | 3.58 | -11.93% | 25,253 | 0.49 |
| Oct 09, 2026 | 4.09 | 4.14 | 3.82 | 4.07 | 4.07 | +1.12% | 14,111 | 0.27 |
| Oct 08, 2026 | 4.22 | 4.22 | 4.00 | 4.02 | 4.02 | -3.13% | 4,592 | 0.09 |
| Oct 07, 2026 | 3.97 | 4.15 | 3.42 | 4.15 | 4.15 | +0.97% | 31,847 | 0.62 |
| Oct 06, 2026 | 4.35 | 4.49 | 3.55 | 4.11 | 4.11 | +1.31% | 82,305 | 1.64 |
| Oct 05, 2026 | 3.96 | 4.17 | 3.85 | 4.06 | 4.06 | +1.83% | 12,932 | 0.26 |
| Oct 02, 2026 | 4.24 | 4.61 | 3.86 | 3.98 | 3.98 | -12.86% | 13,380 | 0.27 |
| Oct 01, 2026 | 4.48 | 4.65 | 4.33 | 4.57 | 4.57 | +2.05% | 6,635 | 0.13 |
| Sep 30, 2026 | 4.24 | 4.54 | 4.24 | 4.48 | 4.48 | +4.48% | 4,533 | 0.09 |
| Sep 29, 2026 | 4.64 | 4.64 | 4.16 | 4.29 | 4.29 | -5.80% | 10,192 | 0.20 |
| Sep 28, 2026 | 4.54 | 4.63 | 4.33 | 4.55 | 4.55 | -2.15% | 12,705 | 0.25 |
| Sep 25, 2026 | 4.81 | 4.81 | 4.57 | 4.65 | 4.65 | -3.84% | 7,607 | 0.15 |
| Sep 24, 2026 | 5.00 | 5.21 | 4.50 | 4.84 | 4.84 | -6.35% | 9,137 | 0.18 |
| Sep 23, 2026 | 5.25 | 5.28 | 5.01 | 5.17 | 5.17 | +0.74% | 1,167 | 0.02 |
| Sep 22, 2026 | 5.13 | 5.29 | 4.92 | 5.13 | 5.13 | -2.88% | 7,788 | 0.16 |
| Sep 21, 2026 | 4.88 | 5.58 | 4.80 | 5.28 | 5.28 | +3.27% | 32,397 | 0.65 |
| Sep 18, 2026 | 4.86 | 7.77 | 4.49 | 5.11 | 5.11 | +7.78% | 882,893 | 24.59 |
| Sep 17, 2026 | 4.52 | 4.74 | 4.49 | 4.74 | 4.74 | -2.04% | 13,409 | 0.38 |
| Sep 16, 2026 | 4.62 | 5.29 | 4.62 | 4.84 | 4.84 | +1.91% | 193,116 | 5.91 |
| Sep 15, 2026 | 4.48 | 5.28 | 4.42 | 4.75 | 4.75 | +2.59% | 20,985 | 0.65 |
| Sep 14, 2026 | 4.74 | 4.89 | 4.33 | 4.63 | 4.63 | -4.48% | 7,758 | 0.20 |
| Sep 11, 2026 | 4.82 | 5.04 | 4.64 | 4.85 | 4.85 | -0.43% | 2,071 | 0.05 |
| Sep 10, 2026 | 4.81 | 4.93 | 4.77 | 4.87 | 4.87 | -1.18% | 4,144 | 0.10 |
| Sep 09, 2026 | 4.80 | 5.10 | 4.75 | 4.93 | 4.93 | +0.47% | 2,418 | 0.06 |
| Sep 08, 2026 | 4.97 | 5.31 | 4.81 | 4.91 | 4.91 | -4.20% | 9,345 | 0.23 |
| Sep 07, 2026 | 4.66 | 5.30 | 4.66 | 5.12 | 5.12 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.66 | 5.30 | 4.66 | 5.12 | 5.12 | +8.57% | 15,644 | 0.35 |
| Sep 03, 2026 | 4.70 | 4.81 | 4.65 | 4.72 | 4.72 | -1.77% | 3,603 | 0.05 |
