Dark

ITOC
iTonic Holdings Ltd Class A
stock NASDAQ

At Close

Aug 31, 2026 3:20:20 PM EDT

0.3000USD-9.085%(-0.0300)77,627

0.2600Bid 0.4000Ask 0.1400Spread

Pre-market

Aug 31, 2026 8:14:30 AM EDT

0.3040USD-7.935%(-0.0260)433

After-hours

Aug 31, 2026 4:22:30 PM EDT

0.2901USD-3.364%(-0.0101)5,623

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	0.300000	0.300000	0.300000	0.300000	-5.273%	77,627	0.000%
2026-08-28	0.302500	0.372999	0.302500	0.316700	-2.434%	1,038,286	-5.273%
2026-08-27	0.281100	0.350000	0.272900	0.324600	+12.008%	1,297,254	-7.579%
2026-08-26	0.262100	0.300000	0.262000	0.289800	+6.115%	273,601	+3.520%
2026-08-25	0.257000	0.289800	0.257000	0.273100	+1.223%	56,150	+9.850%
2026-08-24	0.269500	0.285500	0.225000	0.269800	-7.508%	90,153	+11.193%
2026-08-21	0.289500	0.300700	0.280200	0.291700	-4.455%	43,731	+2.845%
2026-08-20	0.293600	0.319000	0.290100	0.305300	-0.844%	108,560	-1.736%
2026-08-19	0.278000	0.318900	0.272500	0.307900	+8.073%	366,143	-2.566%
2026-08-18	0.240800	0.309900	0.240800	0.284900	+3.262%	863,609	+5.300%
2026-08-17	0.254600	0.282600	0.227200	0.275900	-11.937%	1,642,994	+8.735%
2026-08-14	0.291300	0.355000	0.291300	0.313300	+7.849%	21,261,876	-4.245%
2026-08-13	0.309600	0.309900	0.290000	0.290500	-5.682%	246,950	+3.270%
2026-08-12	0.297000	0.308900	0.294000	0.308000	+6.207%	52,683	-2.597%
2026-08-11	0.297800	0.297800	0.281200	0.290000	+0.625%	151,359	+3.448%
2026-08-10	0.290500	0.292800	0.286000	0.288200	+0.035%	18,926	+4.094%
2026-08-07	0.280000	0.292900	0.275100	0.288100	-0.587%	94,868	+4.131%
2026-08-06	0.290000	0.292300	0.284100	0.289800	-0.069%	82,901	+3.520%
2026-08-05	0.286400	0.293400	0.280000	0.290000	0.000%	63,094	+3.448%
2026-08-04	0.270200	0.290000	0.270200	0.290000	+6.227%	60,996	+3.448%
2026-08-03	0.264300	0.280000	0.250000	0.273000	+1.186%	85,543	+9.890%
2026-07-31	0.250500	0.274500	0.250000	0.269800	+7.920%	208,550	+11.193%
2026-07-30	0.241000	0.269900	0.241000	0.250000	0.000%	65,449	+20.000%
2026-07-29	0.279000	0.279000	0.240000	0.250000	-3.475%	23,338	+20.000%
2026-07-28	0.244300	0.290000	0.244300	0.259000	+4.183%	82,892	+15.830%
2026-07-27	0.266000	0.283000	0.219200	0.248600	-6.189%	138,356	+20.676%
2026-07-24	0.284000	0.289900	0.265000	0.265000	-5.357%	59,968	+13.208%
2026-07-23	0.275000	0.300400	0.270000	0.280000	-4.988%	158,896	+7.143%
2026-07-22	0.279000	0.295000	0.264400	0.294700	+5.288%	456,278	+1.798%
2026-07-21	0.270000	0.282600	0.240000	0.279900	-0.071%	213,448	+7.181%
2026-07-20	0.274900	0.300000	0.260400	0.280100	-0.779%	31,206	+7.105%
2026-07-17	0.308600	0.308600	0.275000	0.282300	-6.057%	110,590	+6.270%
2026-07-16	0.315500	0.315500	0.290000	0.300500	-5.917%	105,934	-0.166%
2026-07-15	0.325000	0.329999	0.310000	0.319400	-2.294%	61,701	-6.074%
2026-07-14	0.312000	0.326900	0.310000	0.326900	+0.709%	23,859	-8.229%
2026-07-13	0.326000	0.326900	0.311000	0.324600	-0.704%	52,826	-7.579%
2026-07-10	0.312158	0.327000	0.311000	0.326900	+2.092%	52,452	-8.229%
2026-07-09	0.327600	0.330000	0.320000	0.320200	+0.062%	237,460	-6.309%
2026-07-08	0.310100	0.333890	0.310000	0.320000	-0.559%	23,312	-6.250%
2026-07-07	0.310000	0.339900	0.310000	0.321800	-0.863%	68,236	-6.774%
2026-07-06	0.310000	0.339900	0.310000	0.324600	+6.391%	183,489	-7.579%
2026-07-02	0.301000	0.313700	0.301000	0.305100	-2.212%	363,974	-1.672%
2026-07-01	0.300010	0.320000	0.300010	0.312000	+3.654%	61,521	-3.846%
2026-06-30	0.325000	0.325000	0.300400	0.301000	-1.311%	35,275	-0.332%
2026-06-29	0.309200	0.319890	0.305000	0.305000	-0.327%	73,794	-1.639%
2026-06-26	0.301000	0.324600	0.301000	0.306000	-1.290%	34,163	-1.961%
2026-06-25	0.320000	0.329900	0.297700	0.310000	-4.733%	172,107	-3.226%
2026-06-24	0.320300	0.387000	0.320300	0.325400	+1.561%	536,280	-7.806%
2026-06-23	0.320000	0.329001	0.320000	0.320400	+0.125%	60,125	-6.367%
2026-06-22	0.313000	0.330100	0.313000	0.320000	+2.236%	54,567	-6.250%
2026-06-18	0.325400	0.348900	0.313000	0.313000	-7.968%	177,033	-4.153%
2026-06-17	0.310000	0.364600	0.309500	0.340100	-3.899%	7,232,808	-11.791%
2026-06-16	0.319900	0.380000	0.307400	0.353900	+7.307%	97,180	-15.230%
2026-06-15	0.332200	0.389900	0.291300	0.329800	-3.000%	345,960	-9.036%
2026-06-12	0.369000	0.398800	0.340000	0.340000	-16.029%	187,158	-11.765%
2026-06-11	0.437500	0.489990	0.367210	0.404900	-6.056%	485,087	-25.908%
2026-06-10	0.412100	0.472000	0.385000	0.431000	+9.031%	1,657,942	-30.394%
2026-06-09	0.332800	0.440000	0.321000	0.395300	-21.831%	3,534,671	-24.108%
2026-06-08	0.278000	1.150000	0.278000	0.505700	+80.607%	34,332,855	-40.676%
2026-06-05	0.299799	0.299799	0.280000	0.280000	-6.604%	39,497	+7.143%
2026-06-04	0.289800	0.299900	0.285100	0.299800	+5.193%	28,217	+0.067%
2026-06-03	0.280000	0.300000	0.280000	0.285000	+0.070%	52,510	+5.263%
2026-06-02	0.290000	0.300100	0.283900	0.284800	-3.654%	25,452	+5.337%
2026-06-01	0.309900	0.309900	0.280000	0.295600	-1.467%	22,670	+1.488%
2026-05-29	0.281000	0.309000	0.281000	0.300000	-0.957%	37,809	0.000%
2026-05-28	0.280000	0.314000	0.280000	0.302900	+1.644%	55,776	-0.957%
2026-05-27	0.296000	0.310000	0.285000	0.298001	-0.699%	20,772	+0.671%
2026-05-26	0.300000	0.316200	0.283200	0.300100	-3.505%	48,872	-0.033%
2026-05-22	0.300000	0.340000	0.300000	0.311000	+3.425%	22,019	-3.537%
2026-05-21	0.287800	0.311900	0.282000	0.300700	+4.446%	54,081	-0.233%
2026-05-20	0.281000	0.289800	0.281000	0.287900	-2.241%	20,461	+4.203%
2026-05-19	0.285000	0.299100	0.280000	0.294500	-1.538%	91,404	+1.868%
2026-05-18	0.293000	0.303400	0.293000	0.299100	-1.612%	95,371	+0.301%
2026-05-15	0.310999	0.315799	0.300000	0.304000	-2.251%	117,069	-1.316%
2026-05-14	0.320000	0.320000	0.305055	0.311000	+0.290%	31,009	-3.537%
2026-05-13	0.293200	0.325700	0.293200	0.310100	+3.023%	60,846	-3.257%
2026-05-12	0.311000	0.334300	0.300100	0.301000	-3.215%	107,255	-0.332%
2026-05-11	0.310000	0.339999	0.310000	0.311000	-1.582%	63,181	-3.537%
2026-05-08	0.329950	0.339800	0.290000	0.316000	-7.059%	239,285	-5.063%
2026-05-07	0.326000	0.346900	0.325000	0.340000	0.000%	51,782	-11.765%
2026-05-06	0.330000	0.359999	0.321500	0.340000	+1.735%	68,903	-11.765%
2026-05-05	0.330000	0.376900	0.330000	0.334200	-4.786%	64,285	-10.233%
2026-05-04	0.334000	0.389600	0.333000	0.351000	-0.470%	101,862	-14.530%
2026-05-01	0.340000	0.376900	0.340000	0.352657	-2.796%	60,600	-14.932%
2026-04-30	0.349900	0.377300	0.320000	0.362800	-1.999%	108,713	-17.310%
2026-04-29	0.405400	0.443700	0.361300	0.370200	-7.311%	177,929	-18.963%
2026-04-28	0.389000	0.440000	0.389000	0.399400	-1.383%	345,515	-24.887%
2026-04-27	0.386000	0.440000	0.380000	0.405000	+8.289%	1,330,074	-25.926%
2026-04-24	0.348000	0.390000	0.300000	0.374000	+24.833%	31,995,038	-19.786%
2026-04-23	0.304600	0.319900	0.290100	0.299600	-1.641%	15,273,136	+0.134%
2026-04-22	0.300000	0.321000	0.300000	0.304600	+0.761%	8,376	-1.510%
2026-04-21	0.310000	0.320600	0.302300	0.302300	-4.305%	46,219	-0.761%
2026-04-20	0.325800	0.326500	0.315800	0.315900	-0.473%	49,883	-5.033%
2026-04-17	0.300000	0.324800	0.300000	0.317400	+0.666%	40,018	-5.482%
2026-04-16	0.312400	0.336400	0.302000	0.315300	-4.512%	139,659	-4.853%
2026-04-15	0.280000	0.330200	0.280000	0.330200	+17.886%	459,392	-9.146%
2026-04-14	0.270100	0.319900	0.270000	0.280100	-0.320%	430,633	+7.105%
2026-04-13	0.274000	0.287500	0.271000	0.281000	+0.357%	50,844	+6.762%
2026-04-10	0.293000	0.298000	0.277900	0.280000	-6.667%	73,641	+7.143%
2026-04-09	0.291000	0.301600	0.284276	0.300000	-3.537%	104,059	0.000%
2026-04-08	0.304000	0.318000	0.301100	0.311000	+0.615%	43,463	-3.537%
2026-04-07	0.318000	0.318000	0.298600	0.309100	+0.032%	134,930	-2.944%
2026-04-06	0.305200	0.325400	0.297900	0.309000	+1.245%	206,255	-2.913%
2026-04-02	0.319500	0.320000	0.280000	0.305200	-6.380%	136,069	-1.704%
2026-04-01	0.338500	0.354700	0.326000	0.326000	-6.857%	154,310	-7.975%
2026-03-31	0.370000	0.380000	0.332500	0.350000	-14.863%	230,060	-14.286%
2026-03-30	0.347600	0.411100	0.343101	0.411100	+4.367%	280,023	-27.025%
2026-03-27	0.320000	0.411100	0.320000	0.393900	+0.051%	935,730	-23.839%
2026-03-26	0.378000	0.418000	0.306300	0.393700	-4.926%	3,119,508	-23.800%
2026-03-25	0.492400	0.493900	0.343101	0.414100	+45.247%	130,861,046	-27.554%
2026-03-24	0.251300	0.300000	0.251300	0.285100	-2.821%	16,367,469	+5.226%
2026-03-23	0.270400	0.293700	0.270400	0.293375	+7.463%	5,647	+2.258%
2026-03-20	0.272700	0.294200	0.270400	0.273000	-3.020%	45,020	+9.890%
2026-03-19	0.271400	0.300000	0.271400	0.281500	-5.740%	108,223	+6.572%
2026-03-18	0.272200	0.299200	0.272200	0.298642	-3.180%	21,932	+0.455%
2026-03-17	0.319800	0.323000	0.281355	0.308450	-2.666%	29,533	-2.740%
2026-03-16	0.280000	0.319700	0.280000	0.316900	-0.783%	14,259	-5.333%
2026-03-13	0.325000	0.327600	0.300000	0.319400	-1.723%	57,392	-6.074%
2026-03-12	0.327500	0.340200	0.310000	0.325000	-4.130%	72,011	-7.692%
2026-03-11	0.340000	0.340000	0.336130	0.339000	+1.164%	26,982	-11.504%
2026-03-10	0.340000	0.360000	0.321000	0.335100	-6.896%	39,880	-10.474%
2026-03-09	0.330200	0.375200	0.330000	0.359920	+4.537%	15,674	-16.648%
2026-03-06	0.358742	0.358742	0.340010	0.344300	-2.243%	5,965	-12.867%
2026-03-05	0.350000	0.354899	0.331100	0.352200	+0.629%	11,556	-14.821%
2026-03-04	0.333300	0.350000	0.325100	0.350000	+3.888%	38,277	-14.286%
2026-03-03	0.310000	0.351000	0.310000	0.336900	-3.798%	20,255	-10.953%
2026-03-02	0.337000	0.360000	0.331300	0.350200	-0.511%	37,839	-14.335%
2026-02-27	0.350000	0.366798	0.343000	0.352000	-2.304%	18,929	-14.773%
2026-02-26	0.350000	0.370000	0.343100	0.360300	+4.647%	45,918	-16.736%
2026-02-25	0.343100	0.359000	0.343100	0.344300	-4.361%	19,873	-12.867%
2026-02-24	0.370000	0.370000	0.360000	0.360000	+2.623%	15,703	-16.667%
2026-02-23	0.350000	0.372600	0.331300	0.350800	-5.699%	46,232	-14.481%
2026-02-20	0.371900	0.389000	0.370000	0.372000	-3.502%	22,771	-19.355%
2026-02-19	0.390000	0.399000	0.370000	0.385500	-1.933%	8,224	-22.179%
2026-02-18	0.400000	0.400000	0.357005	0.393100	+2.104%	65,411	-23.684%
2026-02-17	0.400000	0.432500	0.372950	0.385000	-6.780%	41,435	-22.078%
2026-02-13	0.411100	0.430000	0.411100	0.413000	+0.365%	12,874	-27.361%
2026-02-12	0.425000	0.489000	0.411500	0.411500	+0.049%	37,483	-27.096%
2026-02-11	0.457200	0.460000	0.411300	0.411300	-4.836%	42,898	-27.061%
2026-02-10	0.420000	0.450000	0.419900	0.432200	+10.481%	83,823	-30.588%
2026-02-09	0.395000	0.400000	0.380000	0.391200	+0.282%	37,845	-23.313%
2026-02-06	0.360000	0.413600	0.360000	0.390100	+9.918%	31,171	-23.097%
2026-02-05	0.388300	0.425350	0.354900	0.354900	-8.554%	68,527	-15.469%
2026-02-04	0.400600	0.450000	0.320900	0.388100	-9.786%	118,703	-22.700%
2026-02-03	0.467200	0.470000	0.430200	0.430200	-8.488%	94,059	-30.265%
2026-02-02	0.466000	0.490000	0.423000	0.470100	-1.364%	330,248	-36.184%
2026-01-30	0.512000	0.565500	0.470000	0.476600	+1.534%	240,239	-37.054%
2026-01-29	0.530800	0.549900	0.469400	0.469400	-9.731%	71,975	-36.089%
2026-01-28	0.500000	0.542400	0.500000	0.520000	+4.000%	70,174	-42.308%
2026-01-27	0.529000	0.565399	0.500000	0.500000	-1.961%	63,444	-40.000%
2026-01-26	0.530000	0.563000	0.510000	0.510000	-4.045%	67,404	-41.176%
2026-01-23	0.515000	0.589900	0.510000	0.531500	+3.124%	114,645	-43.556%
2026-01-22	0.533500	0.597900	0.510000	0.515400	-6.291%	123,332	-41.793%
2026-01-21	0.583200	0.610099	0.549700	0.550000	-10.380%	155,103	-45.455%
2026-01-20	0.537900	0.645100	0.505000	0.613700	+0.772%	945,432	-51.116%
2026-01-16	0.923600	0.923600	0.500000	0.609000	0.000%	1,802,629	-50.739%

.dark-mode .JPY15X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPY15X{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCiTonic Holdings Ltd Class Astock NASDAQ

ITOC
iTonic Holdings Ltd Class A
stock NASDAQ