iTonic Holdings Ltd Class A ITOC
NASDAQ · United States · Health Technology
$0.2490-0.04 (-12.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.25 | -12.94% | $0.27 | $0.29 | $0.24 | 212.70K |
| 2026-10-01 | $0.29 | +2.14% | $0.28 | $0.29 | $0.27 | 103.00K |
| 2026-09-30 | $0.28 | +4.48% | $0.27 | $0.28 | $0.27 | 72.50K |
| 2026-09-29 | $0.27 | -5.96% | $0.29 | $0.29 | $0.26 | 158.50K |
| 2026-09-28 | $0.28 | -2.06% | $0.28 | $0.29 | $0.27 | 203.20K |
| 2026-09-25 | $0.29 | -3.64% | $0.30 | $0.30 | $0.28 | 121.50K |
| 2026-09-24 | $0.30 | -6.50% | $0.31 | $0.33 | $0.28 | 143.20K |
| 2026-09-23 | $0.32 | +0.62% | $0.33 | $0.33 | $0.31 | 17.20K |
| 2026-09-22 | $0.32 | -2.73% | $0.32 | $0.33 | $0.31 | 121.10K |
| 2026-09-21 | $0.33 | +3.13% | $0.31 | $0.35 | $0.30 | 514.00K |
| 2026-09-18 | $0.32 | +7.74% | $0.30 | $0.49 | $0.28 | 14.13M |
| 2026-09-17 | $0.30 | -1.98% | $0.28 | $0.30 | $0.28 | 212.50K |
| 2026-09-16 | $0.30 | +2.02% | $0.29 | $0.33 | $0.29 | 3.09M |
| 2026-09-15 | $0.30 | +2.41% | $0.28 | $0.33 | $0.28 | 332.80K |
| 2026-09-14 | $0.29 | -4.29% | $0.30 | $0.31 | $0.27 | 117.30K |
| 2026-09-11 | $0.30 | -0.33% | $0.30 | $0.31 | $0.29 | 33.10K |
| 2026-09-10 | $0.30 | -1.30% | $0.30 | $0.31 | $0.30 | 63.10K |
| 2026-09-09 | $0.31 | +0.33% | $0.30 | $0.32 | $0.30 | 34.60K |
| 2026-09-08 | $0.31 | -4.06% | $0.31 | $0.33 | $0.30 | 148.80K |
| 2026-09-04 | $0.32 | +8.47% | $0.29 | $0.33 | $0.29 | 250.30K |
| 2026-09-03 | $0.29 | -1.67% | $0.29 | $0.30 | $0.29 | 52.10K |
| 2026-09-02 | $0.30 | +2.74% | $0.29 | $0.31 | $0.29 | 33.40K |
| 2026-09-01 | $0.29 | -0.68% | $0.29 | $0.30 | $0.29 | 103.20K |
| 2026-08-31 | $0.29 | -7.26% | $0.30 | $0.33 | $0.29 | 88.90K |
| 2026-08-28 | $0.32 | -2.46% | $0.30 | $0.37 | $0.30 | 1.04M |
| 2026-08-27 | $0.32 | +12.07% | $0.28 | $0.35 | $0.27 | 1.30M |
| 2026-08-26 | $0.29 | +6.23% | $0.26 | $0.30 | $0.26 | 269.60K |
| 2026-08-25 | $0.27 | +1.11% | $0.26 | $0.29 | $0.26 | 52.30K |
| 2026-08-24 | $0.27 | -7.53% | $0.27 | $0.29 | $0.22 | 85.10K |
| 2026-08-21 | $0.29 | -4.26% | $0.29 | $0.30 | $0.28 | 42.60K |
| 2026-08-20 | $0.31 | -0.97% | $0.29 | $0.32 | $0.29 | 108.60K |
| 2026-08-19 | $0.31 | +8.07% | $0.28 | $0.32 | $0.27 | 366.00K |
| 2026-08-18 | $0.28 | +3.26% | $0.24 | $0.31 | $0.24 | 863.60K |
| 2026-08-17 | $0.28 | -11.82% | $0.25 | $0.28 | $0.23 | 1.64M |
| 2026-08-14 | $0.31 | +7.56% | $0.29 | $0.35 | $0.29 | 21.26M |
| 2026-08-13 | $0.29 | -5.52% | $0.31 | $0.31 | $0.29 | 246.90K |
| 2026-08-12 | $0.31 | +6.21% | $0.30 | $0.31 | $0.29 | 52.70K |
| 2026-08-11 | $0.29 | +0.69% | $0.30 | $0.30 | $0.28 | 151.40K |
| 2026-08-10 | $0.29 | 0.00% | $0.29 | $0.29 | $0.29 | 18.90K |
| 2026-08-07 | $0.29 | -0.69% | $0.28 | $0.29 | $0.28 | 94.90K |
| 2026-08-06 | $0.29 | 0.00% | $0.29 | $0.29 | $0.28 | 82.90K |
| 2026-08-05 | $0.29 | 0.00% | $0.29 | $0.29 | $0.28 | 63.10K |
| 2026-08-04 | $0.29 | +6.23% | $0.27 | $0.29 | $0.27 | 61.00K |
| 2026-08-03 | $0.27 | +1.11% | $0.26 | $0.28 | $0.25 | 85.50K |
| 2026-07-31 | $0.27 | +8.00% | $0.25 | $0.28 | $0.25 | 208.30K |
| 2026-07-30 | $0.25 | 0.00% | $0.24 | $0.27 | $0.24 | 63.50K |
| 2026-07-29 | $0.25 | -3.47% | $0.28 | $0.28 | $0.24 | 23.30K |
| 2026-07-28 | $0.26 | +4.02% | $0.24 | $0.29 | $0.24 | 79.30K |
| 2026-07-27 | $0.25 | -6.04% | $0.27 | $0.28 | $0.22 | 138.40K |
| 2026-07-24 | $0.26 | -5.36% | $0.28 | $0.29 | $0.26 | 60.00K |
| 2026-07-23 | $0.28 | -5.08% | $0.28 | $0.30 | $0.27 | 158.50K |
| 2026-07-22 | $0.29 | +5.36% | $0.28 | $0.29 | $0.26 | 456.30K |
| 2026-07-21 | $0.28 | 0.00% | $0.27 | $0.28 | $0.24 | 213.00K |
| 2026-07-20 | $0.28 | -0.71% | $0.28 | $0.30 | $0.26 | 31.10K |
| 2026-07-17 | $0.28 | -6.31% | $0.31 | $0.31 | $0.28 | 110.60K |
| 2026-07-16 | $0.30 | -5.64% | $0.32 | $0.32 | $0.29 | 105.90K |
| 2026-07-15 | $0.32 | -2.45% | $0.32 | $0.33 | $0.31 | 61.70K |
| 2026-07-14 | $0.33 | +0.62% | $0.31 | $0.33 | $0.31 | 24.20K |
| 2026-07-13 | $0.32 | -0.61% | $0.33 | $0.33 | $0.31 | 52.80K |
| 2026-07-10 | $0.33 | +2.19% | $0.31 | $0.33 | $0.31 | 52.50K |
| 2026-07-09 | $0.32 | 0.00% | $0.33 | $0.33 | $0.32 | 237.50K |
| 2026-07-08 | $0.32 | -0.62% | $0.31 | $0.33 | $0.31 | 23.00K |
| 2026-07-07 | $0.32 | -0.92% | $0.31 | $0.34 | $0.31 | 68.20K |
| 2026-07-06 | $0.32 | +6.56% | $0.31 | $0.34 | $0.31 | 183.50K |
| 2026-07-02 | $0.31 | -2.24% | $0.30 | $0.31 | $0.30 | 334.90K |
| 2026-07-01 | $0.31 | +3.65% | $0.30 | $0.32 | $0.30 | 63.40K |
| 2026-06-30 | $0.30 | -1.31% | $0.32 | $0.32 | $0.30 | 35.30K |
| 2026-06-29 | $0.31 | -0.33% | $0.31 | $0.32 | $0.31 | 73.80K |
| 2026-06-26 | $0.31 | -1.29% | $0.30 | $0.32 | $0.30 | 34.20K |
| 2026-06-25 | $0.31 | -4.62% | $0.32 | $0.33 | $0.30 | 172.10K |
| 2026-06-24 | $0.32 | +1.56% | $0.32 | $0.39 | $0.32 | 536.30K |
| 2026-06-23 | $0.32 | 0.00% | $0.32 | $0.33 | $0.32 | 60.10K |
| 2026-06-22 | $0.32 | +2.24% | $0.31 | $0.33 | $0.31 | 54.60K |
| 2026-06-18 | $0.31 | -7.94% | $0.32 | $0.35 | $0.31 | 177.00K |
| 2026-06-17 | $0.34 | -3.95% | $0.31 | $0.37 | $0.31 | 7.23M |
| 2026-06-16 | $0.35 | +7.27% | $0.32 | $0.38 | $0.31 | 97.20K |
| 2026-06-15 | $0.33 | -2.94% | $0.33 | $0.39 | $0.29 | 344.90K |
| 2026-06-12 | $0.34 | -16.05% | $0.37 | $0.40 | $0.34 | 185.90K |
| 2026-06-11 | $0.41 | -6.03% | $0.44 | $0.49 | $0.37 | 485.10K |
| 2026-06-10 | $0.43 | +9.11% | $0.41 | $0.47 | $0.38 | 1.66M |
| 2026-06-09 | $0.40 | -21.94% | $0.33 | $0.44 | $0.32 | 3.53M |
| 2026-06-08 | $0.51 | +80.71% | $0.28 | $1.15 | $0.28 | 34.33M |
| 2026-06-05 | $0.28 | -6.67% | $0.30 | $0.30 | $0.28 | 39.50K |
| 2026-06-04 | $0.30 | +5.26% | $0.29 | $0.30 | $0.28 | 28.20K |
| 2026-06-03 | $0.28 | 0.00% | $0.28 | $0.30 | $0.28 | 52.50K |
| 2026-06-02 | $0.28 | -3.72% | $0.29 | $0.30 | $0.28 | 25.40K |
| 2026-06-01 | $0.30 | -1.33% | $0.31 | $0.31 | $0.28 | 22.70K |
| 2026-05-29 | $0.30 | -0.99% | $0.28 | $0.31 | $0.28 | 37.70K |
| 2026-05-28 | $0.30 | +1.68% | $0.28 | $0.31 | $0.28 | 55.20K |
| 2026-05-27 | $0.30 | -0.67% | $0.30 | $0.31 | $0.28 | 20.80K |