5 DAY PERFORMANCE
-8.41%
1 MONTH PERFORMANCE
+5.54%
3 MONTH PERFORMANCE
-29.07%
6 MONTH PERFORMANCE
-20.98%
iOThree Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.93 | 12.55 K | $7.95 M |
| 12/03/2025 | $3.06 | $3.10 (1.31%) | $3.12 | $2.98 | 10.10 K | $7.95 M |
| 12/02/2025 | $3.05 | $3.05 (0%) | $3.14 | $2.95 | 19.21 K | $7.82 M |
| 12/01/2025 | $3.20 | $3.07 (-4.06%) | $3.21 | $2.89 | 37.41 K | $7.87 M |
| 11/28/2025 | $3.10 | $3.33 (7.42%) | $3.39 | $2.94 | 143.41 K | $8.54 M |
| 11/26/2025 | $3.30 | $2.97 (-10%) | $3.30 | $2.92 | 25.62 K | $7.62 M |
| 11/25/2025 | $3.20 | $3.37 (5.31%) | $3.40 | $3.04 | 135.02 K | $8.64 M |
| 11/24/2025 | $3.05 | $3.16 (3.61%) | $3.19 | $2.99 | 2.90 K | $8.11 M |
| 11/21/2025 | $3.10 | $3.00 (-3.23%) | $3.19 | $2.78 | 11.15 K | $7.70 M |
| 11/20/2025 | $3.33 | $3.05 (-8.41%) | $3.39 | $3.05 | 19.47 K | $7.82 M |
| 11/19/2025 | $3.17 | $3.28 (3.47%) | $3.36 | $3.17 | 27.27 K | $8.41 M |
| 11/18/2025 | $3.09 | $3.16 (2.27%) | $3.30 | $3.06 | 29.02 K | $8.11 M |
| 11/17/2025 | $2.93 | $3.14 (7.17%) | $3.48 | $2.91 | 95.10 K | $8.05 M |
| 11/14/2025 | $2.91 | $2.98 (2.41%) | $3.09 | $2.87 | 12.71 K | $7.64 M |
| 11/13/2025 | $3.29 | $2.95 (-10.33%) | $3.29 | $2.83 | 50.63 K | $7.57 M |
| 11/12/2025 | $3.23 | $3.13 (-3.1%) | $3.33 | $3.08 | 20.95 K | $8.03 M |
| 11/11/2025 | $3.45 | $3.23 (-6.38%) | $3.58 | $3.17 | 54.53 K | $8.28 M |
| 11/10/2025 | $3.06 | $3.73 (21.9%) | $3.73 | $2.76 | 212.94 K | $9.57 M |
| 11/07/2025 | $2.87 | $2.90 (1.05%) | $3.00 | $2.56 | 784.70 K | $7.44 M |
| 11/06/2025 | $2.79 | $2.79 (0%) | $2.90 | $2.75 | 1.15 M | $7.16 M |
| 11/05/2025 | $2.81 | $2.89 (2.85%) | $2.90 | $2.81 | 114.20 K | $7.41 M |
| 11/04/2025 | $2.95 | $2.89 (-2.03%) | $3.05 | $2.75 | 337.90 K | $7.41 M |
| 11/03/2025 | $2.96 | $3.04 (2.7%) | $3.18 | $2.95 | 224.40 K | $7.80 M |
| 10/31/2025 | $3.12 | $3.08 (-1.28%) | $3.33 | $3.05 | 13.23 K | $7.90 M |
| 10/30/2025 | $3.11 | $3.07 (-1.29%) | $3.35 | $3.01 | 19.80 K | $7.87 M |
| 10/29/2025 | $3.17 | $3.14 (-0.95%) | $3.49 | $3.10 | 23.85 K | $8.05 M |
| 10/28/2025 | $3.10 | $3.24 (4.52%) | $3.37 | $3.00 | 21.94 K | $8.31 M |
| 10/27/2025 | $3.32 | $3.06 (-7.83%) | $3.34 | $3.03 | 30.91 K | $7.85 M |
| 10/24/2025 | $3.06 | $3.24 (5.88%) | $3.66 | $3.06 | 59.62 K | $8.31 M |
| 10/23/2025 | $2.95 | $3.05 (3.39%) | $3.30 | $2.87 | 21.73 K | $7.82 M |
| 10/22/2025 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.98 | 8.05 K | $7.67 M |
| 10/21/2025 | $3.00 | $3.13 (4.33%) | $3.26 | $3.00 | 6.20 K | $8.03 M |
| 10/20/2025 | $2.90 | $3.10 (6.9%) | $3.26 | $2.89 | 12.67 K | $7.95 M |
| 10/17/2025 | $3.20 | $2.96 (-7.5%) | $3.20 | $2.83 | 44.23 K | $7.59 M |
| 10/16/2025 | $3.31 | $3.21 (-3.02%) | $3.40 | $3.20 | 36.78 K | $8.23 M |
| 10/15/2025 | $3.33 | $3.37 (1.2%) | $3.49 | $3.30 | 11.28 K | $8.64 M |
| 10/14/2025 | $3.43 | $3.50 (2.04%) | $3.55 | $3.30 | 11.96 K | $8.98 M |
| 10/13/2025 | $3.40 | $3.53 (3.82%) | $3.55 | $3.35 | 13.90 K | $9.05 M |
| 10/10/2025 | $3.73 | $3.41 (-8.58%) | $3.89 | $3.34 | 35.10 K | $8.75 M |
| 10/09/2025 | $3.65 | $3.70 (1.37%) | $3.85 | $3.63 | 10.95 K | $9.49 M |
| 10/08/2025 | $3.70 | $3.70 (0%) | $3.73 | $3.65 | 6.14 K | $9.49 M |
| 10/07/2025 | $3.69 | $3.73 (1.08%) | $3.90 | $3.61 | 15.45 K | $9.57 M |
| 10/06/2025 | $4.10 | $3.76 (-8.29%) | $4.10 | $3.65 | 27.74 K | $9.64 M |
| 10/03/2025 | $3.93 | $3.98 (1.27%) | $4.03 | $3.85 | 10.85 K | $10.21 M |
| 10/02/2025 | $4.00 | $3.92 (-2%) | $4.02 | $3.80 | 10.41 K | $10.05 M |
| 10/01/2025 | $4.10 | $3.98 (-2.93%) | $4.16 | $3.82 | 27.74 K | $10.21 M |
| 09/30/2025 | $3.73 | $3.82 (2.41%) | $4.00 | $3.70 | 35.59 K | $9.80 M |
| 09/29/2025 | $3.74 | $3.71 (-0.8%) | $3.82 | $3.65 | 14.65 K | $9.52 M |
| 09/26/2025 | $3.69 | $3.74 (1.36%) | $3.75 | $3.60 | 10.26 K | $9.59 M |
| 09/25/2025 | $3.66 | $3.72 (1.64%) | $3.73 | $3.53 | 12.00 K | $9.54 M |
| 09/24/2025 | $3.80 | $3.77 (-0.79%) | $3.94 | $3.60 | 14.45 K | $9.67 M |
| 09/23/2025 | $3.88 | $3.80 (-2.06%) | $3.94 | $3.70 | 8.61 K | $9.75 M |
| 09/22/2025 | $3.84 | $3.89 (1.3%) | $3.96 | $3.75 | 14.11 K | $9.98 M |
| 09/19/2025 | $3.62 | $3.84 (6.08%) | $3.99 | $3.60 | 14.43 K | $9.85 M |
| 09/18/2025 | $3.80 | $3.69 (-2.89%) | $3.82 | $3.62 | 11.80 K | $9.46 M |
| 09/17/2025 | $3.66 | $3.78 (3.28%) | $3.80 | $3.55 | 20.82 K | $9.70 M |
| 09/16/2025 | $3.69 | $3.79 (2.71%) | $3.87 | $3.51 | 37.84 K | $9.72 M |
| 09/15/2025 | $4.25 | $3.60 (-15.29%) | $4.25 | $3.51 | 61.55 K | $9.23 M |
| 09/12/2025 | $4.29 | $4.40 (2.56%) | $4.50 | $4.20 | 16.34 K | $11.29 M |
| 09/11/2025 | $4.36 | $4.48 (2.75%) | $4.50 | $4.17 | 23.94 K | $11.49 M |
| 09/10/2025 | $4.40 | $4.50 (2.27%) | $4.80 | $4.20 | 25.89 K | $11.54 M |
| 09/09/2025 | $4.14 | $4.47 (7.97%) | $4.65 | $4.14 | 57.91 K | $11.47 M |
| 09/08/2025 | $4.18 | $4.35 (4.07%) | $4.40 | $4.02 | 27.43 K | $11.16 M |
| 09/05/2025 | $4.21 | $4.01 (-4.75%) | $4.30 | $4.01 | 34.32 K | $10.29 M |
| 09/04/2025 | $4.35 | $4.30 (-1.15%) | $4.35 | $4.19 | 6.04 K | $11.03 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.
