5 DAY PERFORMANCE
+3.93%
1 MONTH PERFORMANCE
-35.04%
3 MONTH PERFORMANCE
-27.25%
6 MONTH PERFORMANCE
-49.83%
YEAR-TO-DATE PERFORMANCE
-56.82%
iTonic Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $3.08 | $2.85 (-7.47%) | $3.09 | $2.84 | 4.73 K | $12.78 M |
| 10/28/2026 | $2.66 | $3.00 (12.78%) | $3.07 | $2.62 | 16.15 K | $13.45 M |
| 10/27/2026 | $2.56 | $2.65 (3.52%) | $2.84 | $2.51 | 11.20 K | $11.88 M |
| 10/26/2026 | $2.75 | $2.53 (-8%) | $3.29 | $2.39 | 42.70 K | $11.34 M |
| 10/23/2026 | $3.40 | $2.80 (-17.65%) | $3.79 | $2.33 | 54.45 K | $12.56 M |
| 10/22/2026 | $3.50 | $3.23 (-7.71%) | $3.74 | $3.23 | 9.28 K | $14.48 M |
| 10/21/2026 | $3.36 | $3.54 (5.36%) | $3.54 | $3.36 | 2.24 K | $15.87 M |
| 10/20/2026 | $3.64 | $3.35 (-7.97%) | $3.64 | $3.27 | 7.10 K | $15.02 M |
| 10/19/2026 | $3.75 | $3.71 (-1.07%) | $4.01 | $3.62 | 11.80 K | $16.64 M |
| 10/16/2026 | $4.00 | $3.84 (-4%) | $4.00 | $3.60 | 14.64 K | $17.22 M |
| 10/15/2026 | $3.79 | $4.01 (5.8%) | $4.05 | $3.66 | 11.00 K | $17.98 M |
| 10/14/2026 | $3.95 | $3.80 (-3.8%) | $4.04 | $3.76 | 38.63 K | $17.04 M |
| 10/13/2026 | $3.70 | $3.94 (6.49%) | $4.29 | $3.51 | 61.83 K | $17.67 M |
| 10/12/2026 | $3.94 | $3.58 (-9.14%) | $4.00 | $3.58 | 25.25 K | $16.05 M |
| 10/09/2026 | $4.09 | $4.07 (-0.49%) | $4.14 | $3.82 | 14.58 K | $18.25 M |
| 10/08/2026 | $4.22 | $4.02 (-4.74%) | $4.22 | $4.00 | 4.68 K | $18.03 M |
| 10/07/2026 | $3.97 | $4.15 (4.53%) | $4.15 | $3.42 | 31.85 K | $18.61 M |
| 10/06/2026 | $4.35 | $4.11 (-5.52%) | $4.49 | $3.55 | 82.31 K | $18.43 M |
| 10/05/2026 | $3.96 | $4.06 (2.53%) | $4.17 | $3.84 | 12.93 K | $18.21 M |
| 10/02/2026 | $4.25 | $3.98 (-6.35%) | $4.61 | $3.86 | 13.38 K | $17.85 M |
| 10/01/2026 | $4.48 | $4.57 (2.01%) | $4.64 | $4.32 | 6.64 K | $20.49 M |
| 09/30/2026 | $4.25 | $4.48 (5.41%) | $4.56 | $4.25 | 4.53 K | $20.09 M |
| 09/29/2026 | $4.64 | $4.29 (-7.54%) | $4.64 | $4.16 | 10.19 K | $19.24 M |
| 09/28/2026 | $4.53 | $4.55 (0.44%) | $4.64 | $4.32 | 12.71 K | $20.40 M |
| 09/25/2026 | $4.80 | $4.65 (-3.13%) | $4.80 | $4.56 | 7.61 K | $20.85 M |
| 09/24/2026 | $4.99 | $4.84 (-3.01%) | $5.21 | $4.50 | 9.14 K | $21.70 M |
| 09/23/2026 | $5.24 | $5.17 (-1.34%) | $5.26 | $5.00 | 1.17 K | $23.18 M |
| 09/22/2026 | $5.12 | $5.13 (0.2%) | $5.28 | $4.92 | 7.79 K | $23.00 M |
| 09/21/2026 | $4.88 | $5.28 (8.2%) | $5.58 | $4.81 | 32.40 K | $23.68 M |
| 09/18/2026 | $4.86 | $5.11 (5.14%) | $7.76 | $4.48 | 882.89 K | $22.91 M |
| 09/17/2026 | $4.51 | $4.74 (5.1%) | $4.75 | $4.48 | 13.41 K | $21.25 M |
| 09/16/2026 | $4.61 | $4.84 (4.99%) | $5.28 | $4.61 | 193.12 K | $21.70 M |
| 09/15/2026 | $4.48 | $4.75 (6.03%) | $5.28 | $4.42 | 20.99 K | $21.30 M |
| 09/14/2026 | $4.74 | $4.63 (-2.32%) | $4.88 | $4.32 | 7.76 K | $20.76 M |
| 09/11/2026 | $4.82 | $4.85 (0.62%) | $5.04 | $4.65 | 2.07 K | $21.75 M |
| 09/10/2026 | $4.81 | $4.87 (1.25%) | $4.93 | $4.77 | 4.14 K | $21.84 M |
| 09/09/2026 | $4.81 | $4.93 (2.49%) | $5.12 | $4.76 | 2.42 K | $22.11 M |
| 09/08/2026 | $4.97 | $4.91 (-1.21%) | $5.31 | $4.81 | 9.35 K | $22.02 M |
| 09/04/2026 | $4.66 | $5.12 (9.87%) | $5.30 | $4.66 | 15.65 K | $22.96 M |
| 09/03/2026 | $4.69 | $4.72 (0.64%) | $4.80 | $4.64 | 3.60 K | $21.17 M |
| 09/02/2026 | $4.67 | $4.80 (2.78%) | $4.96 | $4.67 | 2.09 K | $21.52 M |
| 09/01/2026 | $4.66 | $4.67 (0.21%) | $4.87 | $4.66 | 6.45 K | $20.94 M |
| 08/31/2026 | $4.82 | $4.70 (-2.49%) | $5.25 | $4.64 | 5.93 K | $21.08 M |
| 08/28/2026 | $4.84 | $5.07 (4.75%) | $5.97 | $4.84 | 64.89 K | $22.73 M |
| 08/27/2026 | $4.50 | $5.19 (15.33%) | $5.60 | $4.37 | 81.08 K | $23.27 M |
| 08/26/2026 | $4.19 | $4.64 (10.74%) | $4.80 | $4.19 | 17.10 K | $20.81 M |
| 08/25/2026 | $4.11 | $4.37 (6.33%) | $4.64 | $4.11 | 3.51 K | $19.60 M |
| 08/24/2026 | $4.31 | $4.32 (0.23%) | $4.57 | $3.60 | 5.64 K | $19.37 M |
| 08/21/2026 | $4.63 | $4.67 (0.86%) | $4.81 | $4.48 | 2.73 K | $20.94 M |
| 08/20/2026 | $4.70 | $4.88 (3.83%) | $5.10 | $4.64 | 6.79 K | $21.88 M |
| 08/19/2026 | $4.45 | $4.93 (10.79%) | $5.10 | $4.36 | 22.88 K | $22.11 M |
| 08/18/2026 | $3.85 | $4.56 (18.44%) | $4.96 | $3.85 | 53.98 K | $20.45 M |
| 08/17/2026 | $4.07 | $4.41 (8.35%) | $4.52 | $3.64 | 102.69 K | $19.78 M |
| 08/14/2026 | $4.66 | $5.01 (7.51%) | $5.68 | $4.66 | 1.33 M | $22.47 M |
| 08/13/2026 | $4.95 | $4.65 (-6.06%) | $4.96 | $4.64 | 15.43 K | $20.85 M |
| 08/12/2026 | $4.75 | $4.93 (3.79%) | $4.94 | $4.70 | 3.29 K | $22.11 M |
| 08/11/2026 | $4.76 | $4.64 (-2.52%) | $4.76 | $4.50 | 9.46 K | $20.81 M |
| 08/10/2026 | $4.65 | $4.61 (-0.86%) | $4.68 | $4.58 | 1.18 K | $20.67 M |
| 08/07/2026 | $4.48 | $4.61 (2.9%) | $4.69 | $4.40 | 5.93 K | $20.67 M |
| 08/06/2026 | $4.64 | $4.64 (0%) | $4.68 | $4.55 | 5.18 K | $20.81 M |
| 08/05/2026 | $4.58 | $4.64 (1.31%) | $4.69 | $4.48 | 3.94 K | $20.81 M |
| 08/04/2026 | $4.32 | $4.64 (7.41%) | $4.64 | $4.32 | 3.81 K | $20.81 M |
| 08/03/2026 | $4.23 | $4.37 (3.31%) | $4.48 | $4.00 | 5.35 K | $19.60 M |
| 07/31/2026 | $4.01 | $4.32 (7.73%) | $4.39 | $4.00 | 13.03 K | $19.37 M |
| 07/30/2026 | $3.86 | $4.00 (3.63%) | $4.32 | $3.86 | 4.09 K | $17.94 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.
