iTonic Holdings Ltd. ITOC
1.98 USD +0.08 (+4.21%)
Regular-session close
2.22 +0.24 +12.12%
After hours · Nov 13, 5:21 PM ET
1.80 Day range 2.10
1.70 52-week range 14.43
- YTD
- -70.62%
- 1 year
- -79.84%
ITOC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.97 | 2.10 | 1.80 | 1.98 | +0.08 | +4.21% | 28,113 |
| Nov 12, 2026 | 2.35 | 2.35 | 1.87 | 1.90 | -0.25 | -11.63% | 89,800 |
| Nov 11, 2026 | 2.03 | 2.35 | 1.80 | 2.15 | +0.14 | +6.97% | 133,900 |
| Nov 10, 2026 | 1.83 | 2.22 | 1.83 | 2.01 | +0.16 | +8.65% | 42,500 |
| Nov 9, 2026 | 1.69 | 2.11 | 1.69 | 1.85 | +0.13 | +7.56% | 14,500 |
| Nov 6, 2026 | 1.63 | 1.72 | 1.63 | 1.72 | +0.02 | +1.18% | 6,100 |
| Nov 5, 2026 | 2.00 | 2.02 | 1.70 | 1.70 | -0.23 | -11.92% | 17,600 |
| Nov 4, 2026 | 2.17 | 2.18 | 1.66 | 1.93 | -0.33 | -14.60% | 35,200 |
| Nov 3, 2026 | 2.28 | 2.37 | 2.16 | 2.26 | -0.09 | -3.83% | 3,900 |
| Nov 2, 2026 | 2.49 | 2.90 | 2.07 | 2.35 | -0.25 | -9.62% | 30,800 |
| Oct 30, 2026 | 2.45 | 2.63 | 2.12 | 2.60 | -0.25 | -8.77% | 39,400 |
| Oct 29, 2026 | 3.08 | 3.09 | 2.84 | 2.85 | -0.15 | -5.00% | 4,700 |
| Oct 28, 2026 | 2.66 | 3.07 | 2.62 | 3.00 | +0.35 | +13.21% | 16,100 |
| Oct 27, 2026 | 2.56 | 2.84 | 2.51 | 2.65 | +0.12 | +4.74% | 11,200 |
| Oct 26, 2026 | 2.75 | 3.29 | 2.39 | 2.53 | -0.27 | -9.64% | 42,700 |
| Oct 23, 2026 | 3.40 | 3.79 | 2.33 | 2.80 | -0.43 | -13.31% | 54,300 |
| Oct 22, 2026 | 3.50 | 3.74 | 3.22 | 3.23 | -0.31 | -8.76% | 9,200 |
| Oct 21, 2026 | 3.36 | 3.54 | 3.36 | 3.54 | +0.19 | +5.67% | 2,200 |
| Oct 20, 2026 | 3.64 | 3.64 | 3.27 | 3.35 | -0.36 | -9.70% | 7,100 |
| Oct 19, 2026 | 3.75 | 4.01 | 3.62 | 3.71 | -0.13 | -3.39% | 11,800 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.60 | 3.84 | -0.17 | -4.24% | 14,600 |
| Oct 15, 2026 | 3.79 | 4.05 | 3.66 | 4.01 | +0.21 | +5.53% | 11,000 |
| Oct 14, 2026 | 3.95 | 4.04 | 3.76 | 3.80 | -0.14 | -3.55% | 38,600 |
| Oct 13, 2026 | 3.70 | 4.29 | 3.51 | 3.94 | +0.36 | +10.06% | 61,000 |
| Oct 12, 2026 | 3.94 | 4.00 | 3.58 | 3.58 | -0.49 | -12.04% | 25,200 |
| Oct 9, 2026 | 4.09 | 4.14 | 3.82 | 4.07 | +0.05 | +1.24% | 14,100 |
| Oct 8, 2026 | 4.22 | 4.22 | 4.00 | 4.02 | -0.13 | -3.13% | 4,600 |
| Oct 7, 2026 | 3.97 | 4.15 | 3.42 | 4.15 | +0.04 | +0.97% | 31,800 |
| Oct 6, 2026 | 4.35 | 4.49 | 3.55 | 4.11 | +0.05 | +1.23% | 82,300 |
| Oct 5, 2026 | 3.95 | 4.18 | 3.84 | 4.06 | +0.08 | +2.01% | 12,506 |
| Oct 2, 2026 | 4.26 | 4.61 | 3.86 | 3.98 | -0.60 | -13.10% | 13,294 |
| Oct 1, 2026 | 4.48 | 4.64 | 4.32 | 4.58 | +0.10 | +2.23% | 6,438 |
| Sep 30, 2026 | 4.26 | 4.56 | 4.26 | 4.48 | +0.19 | +4.43% | 4,531 |
| Sep 29, 2026 | 4.64 | 4.64 | 4.16 | 4.29 | -0.27 | -5.92% | 9,906 |
| Sep 28, 2026 | 4.53 | 4.64 | 4.32 | 4.56 | -0.10 | -2.15% | 12,700 |
| Sep 25, 2026 | 4.80 | 4.80 | 4.56 | 4.66 | -0.17 | -3.52% | 7,594 |
| Sep 24, 2026 | 4.99 | 5.22 | 4.50 | 4.83 | -0.34 | -6.58% | 8,950 |
| Sep 23, 2026 | 5.25 | 5.26 | 5.01 | 5.17 | +0.03 | +0.58% | 1,075 |
| Sep 22, 2026 | 5.12 | 5.28 | 4.93 | 5.14 | -0.14 | -2.65% | 7,569 |
| Sep 21, 2026 | 4.88 | 5.58 | 4.82 | 5.28 | +0.16 | +3.13% | 32,125 |
| Sep 18, 2026 | 4.86 | 7.76 | 4.48 | 5.12 | +0.37 | +7.79% | 882,894 |
| Sep 17, 2026 | 4.51 | 4.75 | 4.48 | 4.75 | -0.10 | -2.06% | 13,281 |
| Sep 16, 2026 | 4.61 | 5.28 | 4.61 | 4.85 | +0.10 | +2.11% | 193,119 |
| Sep 15, 2026 | 4.48 | 5.28 | 4.42 | 4.75 | +0.11 | +2.37% | 20,800 |
| Sep 14, 2026 | 4.74 | 4.88 | 4.32 | 4.64 | -0.21 | -4.33% | 7,331 |
| Sep 11, 2026 | 4.82 | 5.04 | 4.66 | 4.85 | -0.01 | -0.21% | 2,069 |
| Sep 10, 2026 | 4.82 | 4.93 | 4.77 | 4.86 | -0.07 | -1.42% | 3,944 |
| Sep 9, 2026 | 4.82 | 5.12 | 4.77 | 4.93 | +0.02 | +0.41% | 2,163 |
| Sep 8, 2026 | 4.96 | 5.31 | 4.82 | 4.91 | -0.21 | -4.10% | 9,300 |
| Sep 4, 2026 | 4.66 | 5.31 | 4.66 | 5.12 | +0.40 | +8.47% | 15,644 |
| Sep 3, 2026 | 4.69 | 4.80 | 4.64 | 4.72 | -0.08 | -1.67% | 3,256 |
| Sep 2, 2026 | 4.67 | 4.96 | 4.67 | 4.80 | +0.13 | +2.78% | 2,088 |
| Sep 1, 2026 | 4.66 | 4.86 | 4.66 | 4.67 | -0.03 | -0.64% | 6,450 |
| Aug 31, 2026 | 4.82 | 5.25 | 4.64 | 4.70 | -0.37 | -7.30% | 5,556 |
| Aug 28, 2026 | 4.85 | 5.97 | 4.85 | 5.07 | -0.13 | -2.50% | 64,856 |
| Aug 27, 2026 | 4.50 | 5.60 | 4.37 | 5.20 | +0.56 | +12.07% | 81,081 |
| Aug 26, 2026 | 4.19 | 4.80 | 4.19 | 4.64 | +0.27 | +6.18% | 16,850 |
| Aug 25, 2026 | 4.11 | 4.64 | 4.11 | 4.37 | +0.05 | +1.16% | 3,269 |
| Aug 24, 2026 | 4.32 | 4.58 | 3.60 | 4.32 | -0.35 | -7.49% | 5,319 |
| Aug 21, 2026 | 4.64 | 4.82 | 4.48 | 4.67 | -0.21 | -4.30% | 2,663 |
| Aug 20, 2026 | 4.70 | 5.10 | 4.64 | 4.88 | -0.05 | -1.01% | 6,788 |
| Aug 19, 2026 | 4.45 | 5.10 | 4.37 | 4.93 | +0.37 | +8.11% | 22,875 |
| Aug 18, 2026 | 3.86 | 4.96 | 3.86 | 4.56 | +0.14 | +3.17% | 53,975 |
| Aug 17, 2026 | 4.08 | 4.53 | 3.63 | 4.42 | -0.59 | -11.78% | 102,688 |
| Aug 14, 2026 | 4.66 | 5.68 | 4.66 | 5.01 | +0.35 | +7.51% | 1,328,869 |
65 days, newest first. Daily bars as drawn on the ITOC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.