5 DAY PERFORMANCE
+1.67%
1 MONTH PERFORMANCE
+21.12%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
-25.12%
YEAR-TO-DATE PERFORMANCE
+24.59%
iOThree Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $2.91 | $3.04 (4.47%) | $3.30 | $2.80 | 95.36 K | $7.80 M |
| 02/05/2026 | $2.91 | $2.91 (0%) | $3.05 | $2.90 | 44.20 K | $7.46 M |
| 02/04/2026 | $2.95 | $2.99 (1.36%) | $3.13 | $2.91 | 36.92 K | $7.67 M |
| 02/03/2026 | $3.27 | $2.99 (-8.56%) | $3.30 | $2.92 | 96.45 K | $7.67 M |
| 02/02/2026 | $4.04 | $3.36 (-16.83%) | $4.04 | $3.10 | 197.73 K | $8.62 M |
| 01/30/2026 | $4.53 | $4.41 (-2.65%) | $5.08 | $4.39 | 337.83 K | $11.31 M |
| 01/29/2026 | $3.98 | $4.62 (16.08%) | $4.75 | $3.80 | 1.31 M | $11.85 M |
| 01/28/2026 | $4.32 | $4.35 (0.69%) | $5.00 | $4.12 | 518.30 K | $11.16 M |
| 01/27/2026 | $3.48 | $4.22 (21.26%) | $4.43 | $3.48 | 1.35 M | $10.82 M |
| 01/26/2026 | $4.34 | $3.96 (-8.76%) | $4.40 | $3.07 | 319.03 K | $10.16 M |
| 01/23/2026 | $4.45 | $5.33 (19.78%) | $5.51 | $4.45 | 999.21 K | $13.67 M |
| 01/22/2026 | $6.58 | $5.10 (-22.49%) | $7.47 | $4.51 | 53.55 M | $13.08 M |
| 01/21/2026 | $2.55 | $2.93 (14.9%) | $2.98 | $2.53 | 489.90 K | $7.52 M |
| 01/20/2026 | $2.48 | $2.61 (5.24%) | $2.75 | $2.47 | 87.20 K | $6.69 M |
| 01/16/2026 | $2.56 | $2.64 (3.13%) | $2.74 | $2.46 | 130.41 K | $6.77 M |
| 01/15/2026 | $2.69 | $3.01 (11.9%) | $3.24 | $2.44 | 666.83 K | $7.72 M |
| 01/14/2026 | $3.17 | $2.95 (-6.94%) | $3.30 | $2.76 | 420.63 K | $7.57 M |
| 01/13/2026 | $3.22 | $3.97 (23.29%) | $4.10 | $3.04 | 23.32 M | $10.18 M |
| 01/12/2026 | $2.57 | $2.61 (1.56%) | $2.61 | $2.52 | 3.50 K | $6.69 M |
| 01/09/2026 | $2.54 | $2.57 (1.18%) | $2.59 | $2.52 | 8.43 K | $6.59 M |
| 01/08/2026 | $2.45 | $2.51 (2.45%) | $2.51 | $2.45 | 6.03 K | $6.44 M |
| 01/07/2026 | $2.47 | $2.43 (-1.62%) | $2.67 | $2.41 | 3.10 K | $6.23 M |
| 01/06/2026 | $2.71 | $2.58 (-4.8%) | $2.71 | $2.45 | 2.73 K | $6.62 M |
| 01/05/2026 | $2.40 | $2.55 (6.25%) | $2.59 | $2.40 | 6.23 K | $6.54 M |
| 01/02/2026 | $2.47 | $2.56 (3.64%) | $2.65 | $2.46 | 9.28 K | $6.57 M |
| 12/31/2025 | $2.38 | $2.44 (2.52%) | $2.70 | $2.34 | 39.13 K | $6.26 M |
| 12/30/2025 | $2.50 | $2.47 (-1.2%) | $2.68 | $2.41 | 18.60 K | $6.34 M |
| 12/29/2025 | $2.61 | $2.50 (-4.21%) | $2.61 | $2.43 | 5.60 K | $6.41 M |
| 12/26/2025 | $2.75 | $2.79 (1.45%) | $2.79 | $2.61 | 7.78 K | $7.16 M |
| 12/24/2025 | $2.72 | $2.66 (-2.21%) | $2.82 | $2.66 | 5.00 K | $6.82 M |
| 12/23/2025 | $2.68 | $2.81 (4.85%) | $2.81 | $2.62 | 13.53 K | $7.21 M |
| 12/22/2025 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.49 | 15.20 K | $6.72 M |
| 12/19/2025 | $2.73 | $2.76 (1.1%) | $2.88 | $2.48 | 171.15 K | $7.08 M |
| 12/18/2025 | $2.37 | $2.69 (13.5%) | $2.69 | $2.37 | 13.14 K | $6.90 M |
| 12/17/2025 | $2.41 | $2.45 (1.66%) | $2.48 | $2.24 | 24.06 K | $6.28 M |
| 12/16/2025 | $2.39 | $2.36 (-1.26%) | $2.50 | $2.36 | 26.24 K | $6.05 M |
| 12/15/2025 | $2.59 | $2.50 (-3.47%) | $2.59 | $2.33 | 49.44 K | $6.41 M |
| 12/12/2025 | $2.69 | $2.62 (-2.6%) | $2.89 | $2.62 | 22.33 K | $6.72 M |
| 12/11/2025 | $2.86 | $2.67 (-6.64%) | $2.86 | $2.67 | 38.10 K | $6.85 M |
| 12/10/2025 | $2.65 | $2.83 (6.79%) | $3.19 | $2.65 | 91.45 K | $7.26 M |
| 12/09/2025 | $2.94 | $2.84 (-3.4%) | $2.94 | $2.44 | 310.50 K | $7.28 M |
| 12/08/2025 | $3.06 | $2.93 (-4.25%) | $3.08 | $2.87 | 4.27 M | $7.52 M |
| 12/05/2025 | $3.07 | $3.30 (7.49%) | $3.31 | $3.02 | 257.92 K | $8.46 M |
| 12/04/2025 | $3.10 | $3.05 (-1.61%) | $3.11 | $2.93 | 14.04 K | $7.82 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 |
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.
