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
21st May 2026 (Thu) 0.2876 0.3021 0.2863 0.3007 650
20th May 2026 (Wed) 0.2861 0.2879 0.286 0.2879 1,714
19th May 2026 (Tue) 0.2894 0.2945 0.28 0.2945 2,274
18th May 2026 (Mon) 0.293 0.30 0.293 0.2991 1,286
15th May 2026 (Fri) 0.311 0.311 0.304 0.304 3,452
14th May 2026 (Thu) 0.311 0.3148 0.311 0.311 2,065
13th May 2026 (Wed) 0.307 0.3257 0.307 0.3101 4,505
12th May 2026 (Tue) 0.3116 0.3155 0.3035 0.301 215
11th May 2026 (Mon) 0.33 0.33 0.31 0.311 7,425
8th May 2026 (Fri) 0.32 0.3368 0.293 0.316 13,300
7th May 2026 (Thu) 0.3364 0.3469 0.3288 0.34 2,226
6th May 2026 (Wed) 0.3279 0.35 0.3215 0.34 3,645
5th May 2026 (Tue) 0.35 0.3501 0.333 0.3342 5,322
4th May 2026 (Mon) 0.333 0.369 0.333 0.351 8,181
1st May 2026 (Fri) 0.355 0.3769 0.3545 0.3526 6,436
30th Apr 2026 (Thu) 0.3688 0.3688 0.3342 0.3628 8,030
29th Apr 2026 (Wed) 0.4018 0.4194 0.3613 0.3702 6,816
28th Apr 2026 (Tue) 0.399 0.44 0.3906 0.3994 12,657
27th Apr 2026 (Mon) 0.38 0.435 0.38 0.405 103,157
24th Apr 2026 (Fri) 0.3485 0.39 0.3012 0.374 5,172,513
23rd Apr 2026 (Thu) 0.3046 0.3046 0.2904 0.2996 809,887
22nd Apr 2026 (Wed) 0.3133 0.3133 0.3133 0.3046 250
21st Apr 2026 (Tue) 0.3205 0.3205 0.312 0.3023 156
20th Apr 2026 (Mon) 0.3212 0.3265 0.32 0.3159 528
17th Apr 2026 (Fri) 0.3176 0.3248 0.312 0.3174 1,415
16th Apr 2026 (Thu) 0.3185 0.3218 0.314 0.3153 5,409
15th Apr 2026 (Wed) 0.2933 0.321 0.2933 0.3302 31,930
14th Apr 2026 (Tue) 0.27 0.30 0.27 0.2801 42,987
13th Apr 2026 (Mon) 0.2751 0.2802 0.275 0.281 1
10th Apr 2026 (Fri) 0.294 0.294 0.29 0.28 2,108
9th Apr 2026 (Thu) 0.292 0.2976 0.292 0.30 5,913
8th Apr 2026 (Wed) 0.3099 0.3099 0.303 0.311 2,787
7th Apr 2026 (Tue) 0.31 0.31 0.2988 0.3091 3,185
6th Apr 2026 (Mon) 0.315 0.315 0.3055 0.309 9,447
3rd Apr 2026 (Fri) 0.305 0.316 0.283 0.3052 6,267
2nd Apr 2026 (Thu) 0.305 0.316 0.283 0.3052 6,267
1st Apr 2026 (Wed) 0.343 0.345 0.326 0.326 7,086
31st Mar 2026 (Tue) 0.3607 0.3607 0.3346 0.35 7,192
30th Mar 2026 (Mon) 0.3673 0.40 0.3601 0.4111 10,673
27th Mar 2026 (Fri) 0.3594 0.4037 0.3447 0.3939 43,113
26th Mar 2026 (Thu) 0.37 0.4134 0.3064 0.3937 304,296
25th Mar 2026 (Wed) 0.4924 0.4927 0.3443 0.4141 15,838,538
24th Mar 2026 (Tue) 0.2794 0.2851 0.2794 0.2851 1,166,063
23rd Mar 2026 (Mon) 0.2794 0.285 0.2713 0.2933 801
FTSE 100 Latest
Value10,443.47
Change11.13