Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Itonic Holdings (ITOC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.283 0.283 0.27 0.2845 1,337
25th Sep 2026 (Fri) 0.2925 0.293 0.285 0.2908 4,905
24th Sep 2026 (Thu) 0.3122 0.3122 0.281 0.3024 133
23rd Sep 2026 (Wed) 0.324 0.324 0.324 0.3229 99
22nd Sep 2026 (Tue) 0.3083 0.33 0.308 0.3205 11,410
21st Sep 2026 (Mon) 0.3063 0.349 0.3028 0.33 13,277
18th Sep 2026 (Fri) 0.2951 0.4801 0.28 0.3196 150,186
17th Sep 2026 (Thu) 0.2823 0.2962 0.28 0.2965 33,856
16th Sep 2026 (Wed) 0.2881 0.3268 0.2881 0.3027 246,086
15th Sep 2026 (Tue) 0.28 0.325 0.28 0.297 25,031
14th Sep 2026 (Mon) 0.2952 0.299 0.2701 0.2895 5,888
11th Sep 2026 (Fri) 0.3057 0.3083 0.291 0.3031 3,794
10th Sep 2026 (Thu) 0.3079 0.308 0.298 0.3044 5,180
9th Sep 2026 (Wed) 0.301 0.301 0.30 0.308 4,639
8th Sep 2026 (Tue) 0.328 0.328 0.3061 0.3066 1,220
7th Sep 2026 (Mon) 0.30 0.326 0.297 0.32 15,619
4th Sep 2026 (Fri) 0.30 0.326 0.297 0.32 15,619
3rd Sep 2026 (Thu) 0.2978 0.2978 0.2948 0.2948 129
2nd Sep 2026 (Wed) 0.2978 0.3028 0.2921 0.3001 287
1st Sep 2026 (Tue) 0.30 0.3036 0.2911 0.2919 5,377
31st Aug 2026 (Mon) 0.312 0.312 0.2923 0.2937 10,160
28th Aug 2026 (Fri) 0.309 0.37 0.309 0.3167 20,679
27th Aug 2026 (Thu) 0.28 0.35 0.2792 0.3246 115,278
26th Aug 2026 (Wed) 0.2652 0.30 0.265 0.2898 7,032
25th Aug 2026 (Tue) 0.2585 0.2888 0.2585 0.2731 2,630
24th Aug 2026 (Mon) 0.2602 0.2755 0.2272 0.2698 6,570
21st Aug 2026 (Fri) 0.2919 0.2919 0.2803 0.2917 879
20th Aug 2026 (Thu) 0.30 0.314 0.2908 0.3053 6,822
19th Aug 2026 (Wed) 0.2849 0.314 0.2846 0.3079 27,850
18th Aug 2026 (Tue) 0.2531 0.3094 0.252 0.2849 63,643
17th Aug 2026 (Mon) 0.2671 0.2796 0.2272 0.2759 238,387
14th Aug 2026 (Fri) 0.2913 0.355 0.2913 0.3133 1,429,172
13th Aug 2026 (Thu) 0.295 0.2962 0.29 0.2905 23,264
12th Aug 2026 (Wed) 0.297 0.3018 0.2941 0.308 1,108
11th Aug 2026 (Tue) 0.288 0.2904 0.285 0.29 4,613
10th Aug 2026 (Mon) 0.286 0.2882 0.286 0.2882 0
7th Aug 2026 (Fri) 0.286 0.286 0.2786 0.2881 0
6th Aug 2026 (Thu) 0.2844 0.2844 0.2844 0.2898 1,431
5th Aug 2026 (Wed) 0.2877 0.2933 0.282 0.29 103
4th Aug 2026 (Tue) 0.284 0.29 0.2821 0.29 300
3rd Aug 2026 (Mon) 0.263 0.273 0.263 0.273 41
31st Jul 2026 (Fri) 0.251 0.27 0.251 0.2698 16,404
30th Jul 2026 (Thu) 0.2555 0.2555 0.25 0.25 2,015
29th Jul 2026 (Wed) 0.256 0.256 0.25 0.25 49
FTSE 100 Latest
Value10,684.88
Change-10.37