2m 2m 2m 2m 2m 2m 2m
iTonic Hldgs-A (ITOC)
NASDAQ
$3.23-$0.31 (-8.90%)
Price as of Oct 22, 2026 7:55 PM EDT- $24.2MMarket Cap
- N/A1-Year Change
- Medical DevicesIndustry
iTonic Hldgs-A (ITOC)
$3.23-$0.31 (-8.90%)
- 1 Month-32.95%Low Price$3.98High Price$4.15
- 3 Months-20.95%Low Price$3.98High Price$4.15
- 1 YearN/ALow Price$3.98High Price$4.15
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.36 | 3.54 | 3.36 | 3.54 | +5.67% | 2,236 |
10/20/2026 | 3.64 | 3.64 | 3.27 | 3.35 | -9.70% | 7,057 |
10/19/2026 | 3.75 | 4.01 | 3.62 | 3.71 | -3.39% | 11,799 |
10/16/2026 | 4.00 | 4.00 | 3.60 | 3.84 | -4.24% | 14,635 |
10/15/2026 | 3.79 | 4.05 | 3.66 | 4.01 | +5.53% | 10,963 |
10/14/2026 | 3.95 | 4.04 | 3.76 | 3.80 | -3.55% | 38,629 |
10/13/2026 | 3.70 | 4.29 | 3.51 | 3.94 | +10.06% | 61,832 |
10/12/2026 | 3.94 | 4.00 | 3.58 | 3.58 | -11.93% | 25,253 |
10/09/2026 | 4.09 | 4.14 | 3.82 | 4.07 | +1.12% | 14,111 |
10/08/2026 | 4.22 | 4.22 | 4.00 | 4.02 | -3.13% | 4,592 |
10/07/2026 | 3.97 | 4.15 | 3.42 | 4.15 | +0.97% | 31,847 |
10/06/2026 | 4.35 | 4.49 | 3.55 | 4.11 | +1.29% | 82,305 |
10/06/2026 |
1:16 Split | |||||
10/05/2026 | 3.96 | 4.17 | 3.84 | 4.06 | +1.85% | 206,918 |
10/02/2026 | 4.25 | 4.61 | 3.86 | 3.98 | -12.88% | 214,090 |
10/01/2026 | 4.48 | 4.64 | 4.32 | 4.57 | +2.07% | 106,171 |
09/30/2026 | 4.25 | 4.56 | 4.25 | 4.48 | +4.48% | 72,531 |
09/29/2026 | 4.64 | 4.64 | 4.16 | 4.29 | -5.80% | 163,086 |
09/28/2026 | 4.53 | 4.64 | 4.32 | 4.55 | -2.17% | 203,282 |
09/25/2026 | 4.80 | 4.80 | 4.56 | 4.65 | -3.84% | 121,726 |
09/24/2026 | 4.99 | 5.21 | 4.50 | 4.84 | -6.35% | 146,201 |
09/23/2026 | 5.24 | 5.26 | 5.00 | 5.17 | +0.75% | 18,678 |
09/22/2026 | 5.12 | 5.28 | 4.92 | 5.13 | -2.88% | 124,608 |
09/21/2026 | 4.88 | 5.58 | 4.81 | 5.28 | +3.25% | 518,353 |
09/18/2026 | 4.86 | 7.76 | 4.48 | 5.11 | +7.79% | 14,126,296 |
09/17/2026 | 4.51 | 4.75 | 4.48 | 4.74 | -2.05% | 214,554 |
09/16/2026 | 4.61 | 5.28 | 4.61 | 4.84 | +1.92% | 3,089,870 |
09/15/2026 | 4.48 | 5.28 | 4.42 | 4.75 | +2.59% | 335,774 |
09/14/2026 | 4.74 | 4.88 | 4.32 | 4.63 | -4.49% | 124,132 |
09/11/2026 | 4.82 | 5.04 | 4.65 | 4.85 | -0.43% | 33,141 |
09/10/2026 | 4.81 | 4.93 | 4.77 | 4.87 | -1.17% | 66,310 |
09/09/2026 | 4.81 | 5.12 | 4.76 | 4.93 | +0.46% | 38,696 |
09/08/2026 | 4.97 | 5.31 | 4.81 | 4.91 | -4.19% | 149,524 |
09/04/2026 | 4.66 | 5.30 | 4.66 | 5.12 | +8.55% | 250,315 |
09/03/2026 | 4.69 | 4.80 | 4.64 | 4.72 | -1.77% | 57,657 |
09/02/2026 | 4.67 | 4.96 | 4.67 | 4.80 | +2.81% | 33,430 |
09/01/2026 | 4.66 | 4.87 | 4.66 | 4.67 | -0.61% | 103,259 |
08/31/2026 | 4.82 | 5.25 | 4.64 | 4.70 | -7.26% | 94,889 |
08/28/2026 | 4.84 | 5.97 | 4.84 | 5.07 | -2.43% | 1,038,285 |
08/27/2026 | 4.50 | 5.60 | 4.37 | 5.19 | +12.01% | 1,297,254 |
08/26/2026 | 4.19 | 4.80 | 4.19 | 4.64 | +6.11% | 273,600 |
08/25/2026 | 4.11 | 4.64 | 4.11 | 4.37 | +1.22% | 56,149 |
08/24/2026 | 4.31 | 4.57 | 3.60 | 4.32 | -7.51% | 90,153 |
08/21/2026 | 4.63 | 4.81 | 4.48 | 4.67 | -4.45% | 43,730 |
08/20/2026 | 4.70 | 5.10 | 4.64 | 4.88 | -0.84% | 108,560 |
08/19/2026 | 4.45 | 5.10 | 4.36 | 4.93 | +8.07% | 366,143 |
08/18/2026 | 3.85 | 4.96 | 3.85 | 4.56 | +3.26% | 863,608 |
08/17/2026 | 4.07 | 4.52 | 3.64 | 4.41 | -11.94% | 1,642,993 |
08/14/2026 | 4.66 | 5.68 | 4.66 | 5.01 | +7.85% | 21,261,875 |
08/13/2026 | 4.95 | 4.96 | 4.64 | 4.65 | -5.68% | 246,949 |
08/12/2026 | 4.75 | 4.94 | 4.70 | 4.93 | +6.21% | 52,682 |
08/11/2026 | 4.76 | 4.76 | 4.50 | 4.64 | +0.62% | 151,359 |
08/10/2026 | 4.65 | 4.68 | 4.58 | 4.61 | +0.03% | 18,925 |
08/07/2026 | 4.48 | 4.69 | 4.40 | 4.61 | -0.59% | 94,867 |
08/06/2026 | 4.64 | 4.68 | 4.55 | 4.64 | -0.07% | 82,900 |
08/05/2026 | 4.58 | 4.69 | 4.48 | 4.64 | 0.00% | 63,093 |
08/04/2026 | 4.32 | 4.64 | 4.32 | 4.64 | +6.23% | 60,995 |
08/03/2026 | 4.23 | 4.48 | 4.00 | 4.37 | +1.19% | 85,542 |
07/31/2026 | 4.01 | 4.39 | 4.00 | 4.32 | +7.92% | 208,549 |
07/30/2026 | 3.86 | 4.32 | 3.86 | 4.00 | 0.00% | 65,449 |
07/29/2026 | 4.46 | 4.46 | 3.84 | 4.00 | -3.47% | 23,337 |
07/28/2026 | 3.91 | 4.64 | 3.91 | 4.14 | +4.18% | 82,892 |
07/27/2026 | 4.26 | 4.53 | 3.51 | 3.98 | -6.19% | 138,355 |
07/24/2026 | 4.54 | 4.64 | 4.24 | 4.24 | -5.36% | 59,967 |
07/23/2026 | 4.40 | 4.81 | 4.32 | 4.48 | -4.99% | 158,895 |
07/22/2026 | 4.46 | 4.72 | 4.23 | 4.72 | +5.29% | 456,277 |
07/21/2026 | 4.32 | 4.52 | 3.84 | 4.48 | -0.07% | 213,448 |
07/20/2026 | 4.40 | 4.80 | 4.17 | 4.48 | -0.78% | 31,205 |
07/17/2026 | 4.94 | 4.94 | 4.40 | 4.52 | -6.06% | 110,589 |
07/16/2026 | 5.05 | 5.05 | 4.64 | 4.81 | -5.92% | 105,933 |
07/15/2026 | 5.20 | 5.28 | 4.96 | 5.11 | -2.29% | 61,700 |
07/14/2026 | 4.99 | 5.23 | 4.96 | 5.23 | +0.71% | 23,858 |
07/13/2026 | 5.22 | 5.23 | 4.98 | 5.19 | -0.70% | 52,825 |
07/10/2026 | 4.99 | 5.23 | 4.98 | 5.23 | +2.09% | 52,452 |
07/09/2026 | 5.24 | 5.28 | 5.12 | 5.12 | +0.06% | 237,459 |
07/08/2026 | 4.96 | 5.34 | 4.96 | 5.12 | -0.56% | 23,311 |
07/07/2026 | 4.96 | 5.44 | 4.96 | 5.15 | -0.86% | 68,235 |
07/06/2026 | 4.96 | 5.44 | 4.96 | 5.19 | +6.39% | 183,488 |
07/02/2026 | 4.82 | 5.02 | 4.82 | 4.88 | -2.21% | 363,973 |
07/01/2026 | 4.80 | 5.12 | 4.80 | 4.99 | +3.65% | 61,521 |
06/30/2026 | 5.20 | 5.20 | 4.81 | 4.82 | -1.31% | 35,274 |
06/29/2026 | 4.95 | 5.12 | 4.88 | 4.88 | -0.33% | 73,793 |
06/26/2026 | 4.82 | 5.19 | 4.82 | 4.90 | -1.29% | 34,162 |
06/25/2026 | 5.12 | 5.28 | 4.76 | 4.96 | -4.73% | 172,107 |
06/24/2026 | 5.12 | 6.19 | 5.12 | 5.21 | +1.56% | 536,280 |
06/23/2026 | 5.12 | 5.26 | 5.12 | 5.13 | +0.13% | 60,125 |
06/22/2026 | 5.01 | 5.28 | 5.01 | 5.12 | +2.24% | 54,566 |
06/18/2026 | 5.21 | 5.58 | 5.01 | 5.01 | -7.97% | 177,033 |
06/17/2026 | 4.96 | 5.83 | 4.95 | 5.44 | -3.90% | 7,232,808 |
06/16/2026 | 5.12 | 6.08 | 4.92 | 5.66 | +7.31% | 97,179 |
06/15/2026 | 5.32 | 6.24 | 4.66 | 5.28 | -3.00% | 345,959 |
06/12/2026 | 5.90 | 6.38 | 5.44 | 5.44 | -16.03% | 187,158 |
06/11/2026 | 7.00 | 7.84 | 5.88 | 6.48 | -6.06% | 485,087 |
06/10/2026 | 6.59 | 7.55 | 6.16 | 6.90 | +9.03% | 1,657,941 |
06/09/2026 | 5.32 | 7.04 | 5.14 | 6.32 | -21.83% | 3,534,671 |
06/08/2026 | 4.45 | 18.40 | 4.45 | 8.09 | +80.61% | 34,332,263 |
06/05/2026 | 4.80 | 4.80 | 4.48 | 4.48 | -6.60% | 39,497 |
06/04/2026 | 4.64 | 4.80 | 4.56 | 4.80 | +5.19% | 28,217 |
06/03/2026 | 4.48 | 4.80 | 4.48 | 4.56 | +0.07% | 52,509 |
06/02/2026 | 4.64 | 4.80 | 4.54 | 4.56 | -3.65% | 25,452 |