5 DAY PERFORMANCE
-2.41%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
+13.65%
6 MONTH PERFORMANCE
-14.76%
YEAR-TO-DATE PERFORMANCE
-10.73%
1 YEAR PERFORMANCE
-7.21%
Data io Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.82 | 28.10 K | $26.21 M |
| 02/13/2026 | $3.03 | $2.90 (-4.29%) | $3.11 | $2.90 | 26.64 K | $26.95 M |
| 02/12/2026 | $3.06 | $3.05 (-0.33%) | $3.13 | $2.91 | 46.20 K | $28.35 M |
| 02/11/2026 | $3.03 | $3.08 (1.65%) | $3.11 | $3.03 | 10.90 K | $28.63 M |
| 02/10/2026 | $3.09 | $3.05 (-1.29%) | $3.22 | $3.05 | 22.72 K | $28.35 M |
| 02/09/2026 | $3.08 | $3.08 (0%) | $3.13 | $3.08 | 12.35 K | $28.63 M |
| 02/06/2026 | $3.05 | $3.05 (0%) | $3.17 | $3.05 | 12.43 K | $28.35 M |
| 02/05/2026 | $3.14 | $3.10 (-1.27%) | $3.21 | $3.08 | 16.12 K | $28.81 M |
| 02/04/2026 | $3.24 | $3.13 (-3.4%) | $3.24 | $3.10 | 7.10 K | $29.09 M |
| 02/03/2026 | $3.16 | $3.19 (0.95%) | $3.23 | $3.12 | 20.61 K | $29.65 M |
| 02/02/2026 | $3.08 | $3.11 (0.97%) | $3.19 | $3.08 | 12.20 K | $28.90 M |
| 01/30/2026 | $3.15 | $3.10 (-1.59%) | $3.20 | $3.05 | 9.90 K | $28.81 M |
| 01/29/2026 | $3.07 | $3.14 (2.28%) | $3.18 | $3.06 | 19.03 K | $29.18 M |
| 01/28/2026 | $3.16 | $3.06 (-3.16%) | $3.16 | $3.03 | 4.73 K | $28.44 M |
| 01/27/2026 | $3.07 | $3.04 (-0.98%) | $3.11 | $3.04 | 4.75 K | $28.25 M |
| 01/26/2026 | $3.08 | $3.10 (0.65%) | $3.20 | $3.08 | 6.60 K | $28.81 M |
| 01/23/2026 | $3.16 | $3.22 (1.9%) | $3.22 | $3.16 | 4.80 K | $29.93 M |
| 01/22/2026 | $3.24 | $3.24 (0%) | $3.24 | $3.17 | 13.42 K | $30.11 M |
| 01/21/2026 | $3.20 | $3.18 (-0.63%) | $3.24 | $3.16 | 8.83 K | $29.55 M |
| 01/20/2026 | $3.23 | $3.23 (0%) | $3.25 | $3.20 | 25.70 K | $30.02 M |
| 01/16/2026 | $3.26 | $3.26 (0%) | $3.29 | $3.23 | 6.30 K | $30.30 M |
| 01/15/2026 | $3.25 | $3.30 (1.54%) | $3.30 | $3.10 | 31.60 K | $30.67 M |
| 01/14/2026 | $3.06 | $3.20 (4.58%) | $3.20 | $3.06 | 20.10 K | $29.74 M |
| 01/13/2026 | $3.16 | $3.06 (-3.16%) | $3.24 | $3.06 | 28.51 K | $28.44 M |
| 01/12/2026 | $3.13 | $3.19 (1.92%) | $3.21 | $3.13 | 22.83 K | $29.65 M |
| 01/09/2026 | $3.15 | $3.15 (0%) | $3.20 | $3.13 | 16.70 K | $29.28 M |
| 01/08/2026 | $3.14 | $3.22 (2.55%) | $3.22 | $3.12 | 11.65 K | $29.93 M |
| 01/07/2026 | $3.11 | $3.12 (0.32%) | $3.17 | $3.10 | 7.30 K | $29.00 M |
| 01/06/2026 | $3.17 | $3.12 (-1.58%) | $3.25 | $3.04 | 23.33 K | $29.00 M |
| 01/05/2026 | $3.32 | $3.22 (-3.01%) | $3.32 | $3.22 | 18.31 K | $29.93 M |
| 01/02/2026 | $3.19 | $3.30 (3.45%) | $3.30 | $3.19 | 11.30 K | $30.67 M |
| 12/31/2025 | $3.16 | $3.17 (0.32%) | $3.23 | $3.13 | 38.51 K | $29.46 M |
| 12/30/2025 | $3.40 | $3.24 (-4.71%) | $3.40 | $3.22 | 21.10 K | $30.11 M |
| 12/29/2025 | $3.28 | $3.38 (3.05%) | $3.39 | $3.27 | 17.60 K | $31.41 M |
| 12/26/2025 | $3.07 | $3.22 (4.89%) | $3.25 | $3.02 | 54.00 K | $29.93 M |
| 12/24/2025 | $3.20 | $3.03 (-5.31%) | $3.20 | $3.00 | 13.50 K | $28.16 M |
| 12/23/2025 | $3.08 | $2.97 (-3.57%) | $3.17 | $2.92 | 21.10 K | $27.60 M |
| 12/22/2025 | $2.97 | $2.97 (0%) | $3.07 | $2.97 | 17.53 K | $27.60 M |
| 12/19/2025 | $2.98 | $2.99 (0.34%) | $3.09 | $2.98 | 47.20 K | $27.79 M |
| 12/18/2025 | $3.05 | $3.04 (-0.33%) | $3.15 | $2.99 | 72.30 K | $28.25 M |
| 12/17/2025 | $3.12 | $3.06 (-1.92%) | $3.12 | $3.00 | 90.54 K | $28.44 M |
| 12/16/2025 | $3.18 | $3.11 (-2.2%) | $3.18 | $3.08 | 3.70 K | $28.90 M |
| 12/15/2025 | $3.03 | $3.14 (3.63%) | $3.14 | $3.03 | 6.02 K | $29.18 M |
| 12/12/2025 | $3.18 | $3.17 (-0.31%) | $3.19 | $3.10 | 15.40 K | $29.46 M |
| 12/11/2025 | $3.14 | $3.20 (1.91%) | $3.20 | $3.03 | 21.94 K | $29.74 M |
| 12/10/2025 | $2.97 | $3.13 (5.39%) | $3.18 | $2.90 | 26.00 K | $29.09 M |
| 12/09/2025 | $2.86 | $2.97 (3.85%) | $3.01 | $2.86 | 26.10 K | $27.60 M |
| 12/08/2025 | $2.98 | $2.89 (-3.02%) | $3.05 | $2.88 | 28.10 K | $26.86 M |
| 12/05/2025 | $2.84 | $2.97 (4.58%) | $2.97 | $2.81 | 45.50 K | $27.60 M |
| 12/04/2025 | $2.82 | $2.84 (0.71%) | $2.93 | $2.82 | 45.70 K | $26.39 M |
| 12/03/2025 | $2.80 | $2.80 (0%) | $2.85 | $2.74 | 8.45 K | $26.02 M |
| 12/02/2025 | $2.78 | $2.80 (0.72%) | $2.80 | $2.65 | 22.73 K | $26.02 M |
| 12/01/2025 | $2.88 | $2.73 (-5.21%) | $2.89 | $2.73 | 8.95 K | $25.37 M |
| 11/28/2025 | $2.85 | $2.88 (1.05%) | $2.89 | $2.77 | 6.50 K | $26.77 M |
| 11/26/2025 | $2.78 | $2.80 (0.72%) | $2.86 | $2.76 | 26.71 K | $26.02 M |
| 11/25/2025 | $2.65 | $2.80 (5.66%) | $2.84 | $2.65 | 12.20 K | $26.02 M |
| 11/24/2025 | $2.84 | $2.65 (-6.69%) | $2.84 | $2.65 | 12.62 K | $24.63 M |
| 11/21/2025 | $2.63 | $2.79 (6.08%) | $2.94 | $2.60 | 66.12 K | $25.93 M |
| 11/20/2025 | $2.66 | $2.63 (-1.13%) | $2.75 | $2.55 | 17.50 K | $24.44 M |
| 11/19/2025 | $2.64 | $2.69 (1.89%) | $2.76 | $2.50 | 35.52 K | $25.00 M |
| 11/18/2025 | $2.65 | $2.49 (-6.04%) | $2.65 | $2.49 | 74.84 K | $23.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
