5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-21.36%
3 MONTH PERFORMANCE
-32.90%
6 MONTH PERFORMANCE
-66.56%
YEAR-TO-DATE PERFORMANCE
-82.67%
1 YEAR PERFORMANCE
-78.13%
iQSTEL Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.13 | $4.16 (0.73%) | $4.25 | $4.11 | 48.80 K | $12.28 M |
| 12/03/2025 | $4.14 | $4.15 (0.24%) | $4.17 | $3.90 | 64.46 K | $12.25 M |
| 12/02/2025 | $4.24 | $4.05 (-4.48%) | $4.32 | $4.05 | 92.02 K | $11.96 M |
| 12/01/2025 | $4.20 | $4.21 (0.24%) | $4.25 | $4.10 | 69.52 K | $12.43 M |
| 11/28/2025 | $4.09 | $4.19 (2.44%) | $4.25 | $4.09 | 29.72 K | $12.37 M |
| 11/26/2025 | $4.28 | $4.09 (-4.44%) | $4.28 | $4.08 | 65.59 K | $12.08 M |
| 11/25/2025 | $4.20 | $4.29 (2.14%) | $4.30 | $4.14 | 42.71 K | $12.67 M |
| 11/24/2025 | $4.32 | $4.21 (-2.55%) | $4.39 | $4.16 | 38.10 K | $12.43 M |
| 11/21/2025 | $4.16 | $4.31 (3.61%) | $4.35 | $4.11 | 61.60 K | $12.73 M |
| 11/20/2025 | $3.95 | $4.12 (4.3%) | $4.39 | $3.95 | 106.90 K | $12.17 M |
| 11/19/2025 | $4.30 | $3.93 (-8.6%) | $4.35 | $3.93 | 77.75 K | $11.60 M |
| 11/18/2025 | $4.52 | $4.31 (-4.65%) | $4.55 | $4.21 | 65.98 K | $12.73 M |
| 11/17/2025 | $5.10 | $4.51 (-11.57%) | $5.10 | $4.51 | 80.90 K | $13.32 M |
| 11/14/2025 | $4.64 | $5.15 (10.99%) | $5.25 | $4.62 | 268.90 K | $15.21 M |
| 11/13/2025 | $4.94 | $4.57 (-7.49%) | $4.94 | $4.42 | 69.81 K | $13.49 M |
| 11/12/2025 | $4.97 | $4.92 (-1.01%) | $5.15 | $4.87 | 70.90 K | $14.53 M |
| 11/11/2025 | $4.82 | $4.99 (3.53%) | $5.04 | $4.82 | 51.10 K | $14.73 M |
| 11/10/2025 | $5.01 | $4.82 (-3.79%) | $5.01 | $4.75 | 58.51 K | $14.23 M |
| 11/07/2025 | $4.95 | $4.90 (-1.01%) | $5.15 | $4.62 | 102.74 K | $14.47 M |
| 11/06/2025 | $5.41 | $4.95 (-8.5%) | $5.70 | $4.90 | 250.20 K | $14.62 M |
| 11/05/2025 | $5.53 | $5.29 (-4.34%) | $5.53 | $5.17 | 135.70 K | $15.62 M |
| 11/04/2025 | $5.76 | $5.26 (-8.68%) | $5.76 | $5.20 | 90.53 K | $15.53 M |
| 11/03/2025 | $5.79 | $5.83 (0.69%) | $5.89 | $5.67 | 40.50 K | $17.22 M |
| 10/31/2025 | $5.71 | $5.69 (-0.35%) | $5.80 | $5.60 | 60.42 K | $16.80 M |
| 10/30/2025 | $5.82 | $5.77 (-0.86%) | $5.97 | $5.72 | 78.13 K | $17.04 M |
| 10/29/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.75 | 35.03 K | $17.27 M |
| 10/28/2025 | $5.99 | $6.00 (0.17%) | $6.08 | $5.85 | 40.20 K | $17.72 M |
| 10/27/2025 | $6.38 | $5.98 (-6.27%) | $6.38 | $5.92 | 161.73 K | $17.66 M |
| 10/24/2025 | $6.40 | $6.39 (-0.16%) | $6.65 | $6.24 | 125.51 K | $18.87 M |
| 10/23/2025 | $6.30 | $6.30 (0%) | $6.67 | $6.26 | 122.41 K | $18.60 M |
| 10/22/2025 | $6.39 | $6.19 (-3.13%) | $6.40 | $6.05 | 144.70 K | $18.28 M |
| 10/21/2025 | $5.92 | $5.96 (0.68%) | $6.05 | $5.87 | 64.83 K | $17.60 M |
| 10/20/2025 | $5.71 | $6.08 (6.48%) | $6.08 | $5.71 | 61.68 K | $17.95 M |
| 10/17/2025 | $5.82 | $5.65 (-2.92%) | $5.95 | $5.60 | 62.85 K | $16.68 M |
| 10/16/2025 | $6.20 | $5.82 (-6.13%) | $6.20 | $5.77 | 96.83 K | $17.19 M |
| 10/15/2025 | $6.15 | $6.14 (-0.16%) | $6.44 | $6.05 | 70.78 K | $18.13 M |
| 10/14/2025 | $6.00 | $6.18 (3%) | $6.20 | $5.98 | 39.95 K | $18.25 M |
| 10/13/2025 | $6.13 | $6.02 (-1.79%) | $6.19 | $5.95 | 105.34 K | $17.78 M |
| 10/10/2025 | $6.56 | $6.06 (-7.62%) | $6.56 | $6.05 | 102.40 K | $17.89 M |
| 10/09/2025 | $6.41 | $6.55 (2.18%) | $6.66 | $6.41 | 168.95 K | $19.34 M |
| 10/08/2025 | $6.08 | $6.52 (7.24%) | $6.53 | $6.08 | 106.22 K | $19.25 M |
| 10/07/2025 | $6.27 | $6.08 (-3.03%) | $6.34 | $6.04 | 77.15 K | $17.95 M |
| 10/06/2025 | $6.40 | $6.26 (-2.19%) | $6.55 | $6.12 | 93.81 K | $18.49 M |
| 10/03/2025 | $6.87 | $6.35 (-7.57%) | $7.01 | $6.28 | 177.24 K | $18.75 M |
| 10/02/2025 | $7.21 | $6.89 (-4.44%) | $7.24 | $6.58 | 174.88 K | $20.35 M |
| 10/01/2025 | $6.90 | $7.03 (1.88%) | $7.35 | $6.58 | 310.02 K | $20.76 M |
| 09/30/2025 | $6.28 | $6.50 (3.5%) | $6.85 | $6.20 | 248.30 K | $19.19 M |
| 09/29/2025 | $6.11 | $6.32 (3.44%) | $6.35 | $6.04 | 90.03 K | $18.66 M |
| 09/26/2025 | $5.95 | $6.09 (2.35%) | $6.20 | $5.95 | 55.19 K | $17.98 M |
| 09/25/2025 | $6.17 | $6.03 (-2.27%) | $6.17 | $5.87 | 136.00 K | $17.81 M |
| 09/24/2025 | $6.16 | $6.20 (0.65%) | $6.49 | $6.15 | 126.96 K | $18.31 M |
| 09/23/2025 | $5.96 | $6.01 (0.84%) | $6.34 | $5.96 | 85.64 K | $17.75 M |
| 09/22/2025 | $5.90 | $5.96 (1.02%) | $6.03 | $5.80 | 77.96 K | $17.60 M |
| 09/19/2025 | $5.93 | $5.93 (0%) | $6.01 | $5.78 | 73.48 K | $17.51 M |
| 09/18/2025 | $5.94 | $5.93 (-0.17%) | $6.02 | $5.75 | 63.74 K | $17.51 M |
| 09/17/2025 | $6.05 | $5.88 (-2.81%) | $6.10 | $5.88 | 90.28 K | $17.36 M |
| 09/16/2025 | $6.39 | $6.04 (-5.48%) | $6.39 | $5.92 | 120.20 K | $17.84 M |
| 09/15/2025 | $6.29 | $6.15 (-2.23%) | $6.37 | $6.08 | 65.78 K | $18.16 M |
| 09/12/2025 | $6.54 | $6.24 (-4.59%) | $6.54 | $6.24 | 29.30 K | $18.43 M |
| 09/11/2025 | $6.40 | $6.42 (0.31%) | $6.63 | $6.33 | 56.51 K | $18.96 M |
| 09/10/2025 | $6.49 | $6.49 (0%) | $6.80 | $6.40 | 75.20 K | $19.16 M |
| 09/09/2025 | $6.31 | $6.54 (3.65%) | $6.55 | $6.24 | 100.87 K | $19.31 M |
| 09/08/2025 | $6.33 | $6.24 (-1.42%) | $6.33 | $6.07 | 28.29 K | $18.43 M |
| 09/05/2025 | $6.11 | $6.20 (1.47%) | $6.20 | $6.00 | 52.80 K | $18.31 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.
