5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
+25.71%
iOThree Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.48 | $0.49 (1.88%) | $0.51 | $0.47 | 323.80 K | $12.78 M |
| 05/28/2025 | $0.48 | $0.46 (-5%) | $0.49 | $0.45 | 791.20 K | $11.91 M |
| 05/27/2025 | $0.50 | $0.50 (-1.39%) | $0.53 | $0.48 | 579.90 K | $12.98 M |
| 05/23/2025 | $0.50 | $0.51 (2%) | $0.53 | $0.45 | 1.30 M | $13.30 M |
| 05/22/2025 | $0.43 | $0.50 (16.05%) | $0.54 | $0.42 | 2.16 M | $13.04 M |
| 05/21/2025 | $0.41 | $0.43 (5.65%) | $0.43 | $0.38 | 575.70 K | $11.23 M |
| 05/20/2025 | $0.43 | $0.42 (-1.18%) | $0.44 | $0.41 | 289.50 K | $10.97 M |
| 05/19/2025 | $0.44 | $0.44 (-0.23%) | $0.45 | $0.42 | 470.70 K | $11.44 M |
| 05/16/2025 | $0.46 | $0.45 (-1.09%) | $0.47 | $0.44 | 417.60 K | $11.83 M |
| 05/15/2025 | $0.45 | $0.47 (6.07%) | $0.48 | $0.40 | 639.40 K | $12.33 M |
| 05/14/2025 | $0.46 | $0.43 (-5.25%) | $0.47 | $0.37 | 452.30 K | $11.31 M |
| 05/13/2025 | $0.43 | $0.45 (4.41%) | $0.47 | $0.43 | 277.20 K | $11.54 M |
| 05/12/2025 | $0.47 | $0.47 (0%) | $0.48 | $0.46 | 386.40 K | $12.06 M |
| 05/09/2025 | $0.45 | $0.48 (6.44%) | $0.49 | $0.43 | 609.60 K | $12.51 M |
| 05/08/2025 | $0.43 | $0.45 (4.18%) | $0.47 | $0.41 | 1.24 M | $11.52 M |
| 05/07/2025 | $0.42 | $0.43 (3.37%) | $0.44 | $0.39 | 525.70 K | $11.00 M |
| 05/06/2025 | $0.39 | $0.42 (8.25%) | $0.44 | $0.39 | 465.10 K | $10.77 M |
| 05/05/2025 | $0.43 | $0.40 (-7.44%) | $0.44 | $0.39 | 451.40 K | $10.21 M |
| 05/02/2025 | $0.40 | $0.43 (9.05%) | $0.45 | $0.40 | 936.30 K | $11.34 M |
| 05/01/2025 | $0.39 | $0.41 (4.58%) | $0.42 | $0.36 | 990.00 K | $10.54 M |
| 04/30/2025 | $0.39 | $0.39 (1.04%) | $0.40 | $0.34 | 1.65 M | $9.98 M |
| 04/29/2025 | $0.89 | $0.39 (-56.45%) | $0.90 | $0.31 | 7.59 M | $9.95 M |
| 04/28/2025 | $0.93 | $0.91 (-2.26%) | $0.95 | $0.87 | 318.20 K | $23.34 M |
| 04/25/2025 | $0.95 | $0.92 (-2.43%) | $0.98 | $0.88 | 485.50 K | $23.65 M |
| 04/24/2025 | $0.94 | $0.99 (5.32%) | $0.99 | $0.87 | 480.60 K | $27.26 M |
| 04/23/2025 | $0.93 | $0.97 (4.75%) | $1.00 | $0.90 | 695.50 K | $26.71 M |
| 04/22/2025 | $0.89 | $0.93 (4.27%) | $0.94 | $0.85 | 1.00 M | $25.55 M |
| 04/21/2025 | $0.95 | $0.89 (-6.53%) | $0.98 | $0.80 | 2.22 M | $23.20 M |
| 04/17/2025 | $1.28 | $1.15 (-10.16%) | $1.33 | $1.09 | 3.93 M | $29.50 M |
| 04/16/2025 | $4.15 | $1.85 (-55.42%) | $5.98 | $1.47 | 6.37 M | $47.45 M |
| 04/15/2025 | $4.14 | $4.04 (-2.42%) | $4.28 | $3.63 | 108.50 K | $103.63 M |
| 04/14/2025 | $3.57 | $4.11 (15.13%) | $4.70 | $3.44 | 368.20 K | $105.42 M |
| 04/11/2025 | $3.88 | $3.39 (-12.63%) | $3.88 | $3.35 | 995.30 K | $86.95 M |
| 04/10/2025 | $3.60 | $3.55 (-1.39%) | $4.00 | $3.02 | 3.06 M | $92.74 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.
