ITOC | iTonic Hldgs-A | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

iTonic Hldgs-A (ITOC)

NASDAQ

$0.25-$0.04 (-13.58%)

Price as of Oct 02, 2026 5:27 PM EDT

$2.0M
Market Cap
N/A
1-Year Change
Medical Devices
Industry

1 Month
-2.09%

Low Price$0.27

High Price$0.33
3 Months
-8.40%

Low Price$0.25

High Price$0.33
1 Year
N/A

Low Price$0.25

High Price$0.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	0.28	0.29	0.27	0.29	+2.07%	106,171
09/30/2026	0.27	0.28	0.27	0.28	+4.48%	72,531
09/29/2026	0.29	0.29	0.26	0.27	-5.80%	163,086
09/28/2026	0.28	0.29	0.27	0.28	-2.17%	203,282
09/25/2026	0.30	0.30	0.29	0.29	-3.84%	121,726
09/24/2026	0.31	0.33	0.28	0.30	-6.35%	146,201
09/23/2026	0.33	0.33	0.31	0.32	+0.75%	18,678
09/22/2026	0.32	0.33	0.31	0.32	-2.88%	124,608
09/21/2026	0.31	0.35	0.30	0.33	+3.25%	518,353
09/18/2026	0.30	0.49	0.28	0.32	+7.79%	14,126,296
09/17/2026	0.28	0.30	0.28	0.30	-2.05%	214,554
09/16/2026	0.29	0.33	0.29	0.30	+1.92%	3,089,870
09/15/2026	0.28	0.33	0.28	0.30	+2.59%	335,774
09/14/2026	0.30	0.31	0.27	0.29	-4.49%	124,132
09/11/2026	0.30	0.32	0.29	0.30	-0.43%	33,141
09/10/2026	0.30	0.31	0.30	0.30	-1.17%	66,310
09/09/2026	0.30	0.32	0.30	0.31	+0.46%	38,696
09/08/2026	0.31	0.33	0.30	0.31	-4.19%	149,524
09/04/2026	0.29	0.33	0.29	0.32	+8.55%	250,315
09/03/2026	0.29	0.30	0.29	0.29	-1.77%	57,657
09/02/2026	0.29	0.31	0.29	0.30	+2.81%	33,430
09/01/2026	0.29	0.30	0.29	0.29	-0.61%	103,259
08/31/2026	0.30	0.33	0.29	0.29	-7.26%	94,889
08/28/2026	0.30	0.37	0.30	0.32	-2.43%	1,038,285
08/27/2026	0.28	0.35	0.27	0.32	+12.01%	1,297,254
08/26/2026	0.26	0.30	0.26	0.29	+6.11%	273,600
08/25/2026	0.26	0.29	0.26	0.27	+1.22%	56,149
08/24/2026	0.27	0.29	0.23	0.27	-7.51%	90,153
08/21/2026	0.29	0.30	0.28	0.29	-4.45%	43,730
08/20/2026	0.29	0.32	0.29	0.31	-0.84%	108,560
08/19/2026	0.28	0.32	0.27	0.31	+8.07%	366,143
08/18/2026	0.24	0.31	0.24	0.28	+3.26%	863,608
08/17/2026	0.25	0.28	0.23	0.28	-11.94%	1,642,993
08/14/2026	0.29	0.36	0.29	0.31	+7.85%	21,261,875
08/13/2026	0.31	0.31	0.29	0.29	-5.68%	246,949
08/12/2026	0.30	0.31	0.29	0.31	+6.21%	52,682
08/11/2026	0.30	0.30	0.28	0.29	+0.62%	151,359
08/10/2026	0.29	0.29	0.29	0.29	+0.03%	18,925
08/07/2026	0.28	0.29	0.28	0.29	-0.59%	94,867
08/06/2026	0.29	0.29	0.28	0.29	-0.07%	82,900
08/05/2026	0.29	0.29	0.28	0.29	0.00%	63,093
08/04/2026	0.27	0.29	0.27	0.29	+6.23%	60,995
08/03/2026	0.26	0.28	0.25	0.27	+1.19%	85,542
07/31/2026	0.25	0.27	0.25	0.27	+7.92%	208,549
07/30/2026	0.24	0.27	0.24	0.25	0.00%	65,449
07/29/2026	0.28	0.28	0.24	0.25	-3.47%	23,337
07/28/2026	0.24	0.29	0.24	0.26	+4.18%	82,892
07/27/2026	0.27	0.28	0.22	0.25	-6.19%	138,355
07/24/2026	0.28	0.29	0.27	0.27	-5.36%	59,967
07/23/2026	0.28	0.30	0.27	0.28	-4.99%	158,895
07/22/2026	0.28	0.30	0.26	0.29	+5.29%	456,277
07/21/2026	0.27	0.28	0.24	0.28	-0.07%	213,448
07/20/2026	0.27	0.30	0.26	0.28	-0.78%	31,205
07/17/2026	0.31	0.31	0.28	0.28	-6.06%	110,589
07/16/2026	0.32	0.32	0.29	0.30	-5.92%	105,933
07/15/2026	0.33	0.33	0.31	0.32	-2.29%	61,700
07/14/2026	0.31	0.33	0.31	0.33	+0.71%	23,858
07/13/2026	0.33	0.33	0.31	0.32	-0.70%	52,825
07/10/2026	0.31	0.33	0.31	0.33	+2.09%	52,452
07/09/2026	0.33	0.33	0.32	0.32	+0.06%	237,459
07/08/2026	0.31	0.33	0.31	0.32	-0.56%	23,311
07/07/2026	0.31	0.34	0.31	0.32	-0.86%	68,235
07/06/2026	0.31	0.34	0.31	0.32	+6.39%	183,488
07/02/2026	0.30	0.31	0.30	0.31	-2.21%	363,973
07/01/2026	0.30	0.32	0.30	0.31	+3.65%	61,521
06/30/2026	0.33	0.33	0.30	0.30	-1.31%	35,274
06/29/2026	0.31	0.32	0.31	0.31	-0.33%	73,793
06/26/2026	0.30	0.32	0.30	0.31	-1.29%	34,162
06/25/2026	0.32	0.33	0.30	0.31	-4.73%	172,107
06/24/2026	0.32	0.39	0.32	0.33	+1.56%	536,280
06/23/2026	0.32	0.33	0.32	0.32	+0.13%	60,125
06/22/2026	0.31	0.33	0.31	0.32	+2.24%	54,566
06/18/2026	0.33	0.35	0.31	0.31	-7.97%	177,033
06/17/2026	0.31	0.36	0.31	0.34	-3.90%	7,232,808
06/16/2026	0.32	0.38	0.31	0.35	+7.31%	97,179
06/15/2026	0.33	0.39	0.29	0.33	-3.00%	345,959
06/12/2026	0.37	0.40	0.34	0.34	-16.03%	187,158
06/11/2026	0.44	0.49	0.37	0.40	-6.06%	485,087
06/10/2026	0.41	0.47	0.39	0.43	+9.03%	1,657,941
06/09/2026	0.33	0.44	0.32	0.40	-21.83%	3,534,671
06/08/2026	0.28	1.15	0.28	0.51	+80.61%	34,332,263
06/05/2026	0.30	0.30	0.28	0.28	-6.60%	39,497
06/04/2026	0.29	0.30	0.29	0.30	+5.19%	28,217
06/03/2026	0.28	0.30	0.28	0.29	+0.07%	52,509
06/02/2026	0.29	0.30	0.28	0.28	-3.65%	25,452
06/01/2026	0.31	0.31	0.28	0.30	-1.47%	22,670
05/29/2026	0.28	0.31	0.28	0.30	-0.96%	37,809
05/28/2026	0.28	0.31	0.28	0.30	+1.64%	55,776
05/27/2026	0.30	0.31	0.29	0.30	-0.70%	20,771
05/26/2026	0.30	0.32	0.28	0.30	-3.50%	48,872
05/22/2026	0.30	0.34	0.30	0.31	+3.43%	22,019
05/21/2026	0.29	0.31	0.28	0.30	+4.45%	54,081
05/20/2026	0.28	0.29	0.28	0.29	-2.24%	20,460
05/19/2026	0.29	0.30	0.28	0.29	-1.54%	91,403
05/18/2026	0.29	0.30	0.29	0.30	-1.61%	95,371
05/15/2026	0.31	0.32	0.30	0.30	-2.25%	117,069
05/14/2026	0.32	0.32	0.31	0.31	+0.29%	31,009
05/13/2026	0.29	0.33	0.29	0.31	+3.02%	60,846
05/12/2026	0.31	0.33	0.30	0.30	-3.22%	107,255
05/11/2026	0.31	0.34	0.31	0.31	-1.58%	63,180