iTonic Holdings Ltd - Class A Ordinary Shares (ITOC)

Last Price0.3937

Change-0.0204 (-4.93%)

NASDAQ · Last Trade: Mar 27th, 1:23 AM EDT

Historical Prices For iTonic Holdings Ltd - Class A Ordinary Shares (ITOC)

Date Range:

2025-12-27 - 2026-03-27

Date	Open	High	Low	Close	Volume	Adjusted Close
3/26/2026	0.38	0.42	0.31	0.39	3,090,161	0.39
3/25/2026	0.49	0.49	0.34	0.41	130,656,948	0.41
3/24/2026	0.25	0.30	0.25	0.29	15,600,995	0.29
3/23/2026	0.27	0.29	0.27	0.29	5,647	0.29
3/20/2026	0.27	0.29	0.27	0.27	45,020	0.27
3/19/2026	0.27	0.30	0.27	0.28	108,223	0.28
3/18/2026	0.27	0.30	0.27	0.30	21,931	0.30
3/17/2026	0.32	0.32	0.28	0.31	29,252	0.31
3/16/2026	0.28	0.32	0.28	0.32	14,259	0.32
3/13/2026	0.33	0.33	0.30	0.32	57,393	0.32
3/12/2026	0.33	0.34	0.31	0.33	72,011	0.33
3/11/2026	0.34	0.34	0.34	0.34	26,980	0.34
3/10/2026	0.34	0.36	0.32	0.34	39,880	0.34
3/09/2026	0.33	0.38	0.33	0.36	15,673	0.36
3/06/2026	0.36	0.36	0.34	0.34	5,965	0.34
3/05/2026	0.35	0.35	0.33	0.35	11,556	0.35
3/04/2026	0.33	0.35	0.33	0.35	38,277	0.35
3/03/2026	0.31	0.35	0.31	0.34	20,253	0.34
3/02/2026	0.34	0.36	0.33	0.35	37,739	0.35
2/27/2026	0.35	0.37	0.34	0.35	18,929	0.35
2/26/2026	0.35	0.37	0.34	0.36	45,918	0.36
2/25/2026	0.34	0.36	0.34	0.34	19,773	0.34
2/24/2026	0.37	0.37	0.36	0.36	15,703	0.36
2/23/2026	0.35	0.37	0.33	0.35	46,231	0.35
2/20/2026	0.37	0.39	0.37	0.37	22,771	0.37
2/19/2026	0.39	0.40	0.37	0.39	8,184	0.39
2/18/2026	0.40	0.40	0.36	0.39	65,410	0.39
2/17/2026	0.40	0.43	0.37	0.39	39,237	0.39
2/13/2026	0.41	0.43	0.41	0.41	12,874	0.41
2/12/2026	0.42	0.49	0.41	0.41	37,433	0.41
2/11/2026	0.46	0.46	0.41	0.41	42,227	0.41
2/10/2026	0.42	0.45	0.42	0.43	78,361	0.43
2/09/2026	0.40	0.40	0.38	0.39	36,827	0.39
2/06/2026	0.36	0.41	0.36	0.39	31,171	0.39
2/05/2026	0.39	0.43	0.35	0.35	68,427	0.35
2/04/2026	0.40	0.45	0.32	0.39	118,548	0.39
2/03/2026	0.47	0.47	0.43	0.43	94,058	0.43
2/02/2026	0.47	0.49	0.42	0.47	329,926	0.47
1/30/2026	0.51	0.57	0.47	0.48	240,239	0.48
1/29/2026	0.53	0.55	0.47	0.47	71,959	0.47
1/28/2026	0.50	0.54	0.50	0.52	67,437	0.52
1/27/2026	0.53	0.57	0.50	0.50	62,832	0.50
1/26/2026	0.53	0.56	0.51	0.51	67,403	0.51
1/23/2026	0.52	0.59	0.51	0.53	114,645	0.53
1/22/2026	0.53	0.60	0.51	0.52	115,340	0.52
1/21/2026	0.58	0.61	0.55	0.55	154,841	0.55
1/20/2026	0.54	0.65	0.51	0.61	826,012	0.61
1/16/2026	0.92	0.92	0.50	0.61	1,802,629	0.61