Dark

ITOC
iTonic Holdings Ltd Class A
stock NASDAQ

At Close

Jul 16, 2026 3:25:33 PM EDT

0.2900USD0.000%(+0.2900)105,818

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 15, 2026 9:17:30 AM EDT

0.3300USD0.000%(+0.3300)0

After-hours

Jul 15, 2026 4:00:30 PM EDT

0.3194USD0.000%(+0.3194)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.300000	0.300000	0.290000	0.290000	-9.205%	105,818	0.000%
2026-07-15	0.325000	0.329999	0.310000	0.319400	-2.294%	61,701	-9.205%
2026-07-14	0.312000	0.326900	0.310000	0.326900	+0.709%	23,859	-11.288%
2026-07-13	0.326000	0.326900	0.311000	0.324600	-0.704%	52,826	-10.659%
2026-07-10	0.312158	0.327000	0.311000	0.326900	+2.092%	52,452	-11.288%
2026-07-09	0.327600	0.330000	0.320000	0.320200	+0.062%	237,460	-9.432%
2026-07-08	0.310100	0.333890	0.310000	0.320000	-0.559%	23,312	-9.375%
2026-07-07	0.310000	0.339900	0.310000	0.321800	-0.863%	68,236	-9.882%
2026-07-06	0.310000	0.339900	0.310000	0.324600	+6.391%	183,489	-10.659%
2026-07-02	0.301000	0.313700	0.301000	0.305100	-2.212%	363,974	-4.949%
2026-07-01	0.300010	0.320000	0.300010	0.312000	+3.654%	61,521	-7.051%
2026-06-30	0.325000	0.325000	0.300400	0.301000	-1.311%	35,275	-3.654%
2026-06-29	0.309200	0.319890	0.305000	0.305000	-0.327%	73,794	-4.918%
2026-06-26	0.301000	0.324600	0.301000	0.306000	-1.290%	34,163	-5.229%
2026-06-25	0.320000	0.329900	0.297700	0.310000	-4.733%	172,107	-6.452%
2026-06-24	0.320300	0.387000	0.320300	0.325400	+1.561%	536,280	-10.879%
2026-06-23	0.320000	0.329001	0.320000	0.320400	+0.125%	60,125	-9.488%
2026-06-22	0.313000	0.330100	0.313000	0.320000	+2.236%	54,567	-9.375%
2026-06-18	0.325400	0.348900	0.313000	0.313000	-7.968%	177,033	-7.348%
2026-06-17	0.310000	0.364600	0.309500	0.340100	-3.899%	7,232,808	-14.731%
2026-06-16	0.319900	0.380000	0.307400	0.353900	+7.307%	97,180	-18.056%
2026-06-15	0.332200	0.389900	0.291300	0.329800	-3.000%	345,960	-12.068%
2026-06-12	0.369000	0.398800	0.340000	0.340000	-16.029%	187,158	-14.706%
2026-06-11	0.437500	0.489990	0.367210	0.404900	-6.056%	485,087	-28.377%
2026-06-10	0.412100	0.472000	0.385000	0.431000	+9.031%	1,657,942	-32.715%
2026-06-09	0.332800	0.440000	0.321000	0.395300	-21.831%	3,534,671	-26.638%
2026-06-08	0.278000	1.150000	0.278000	0.505700	+80.607%	34,332,855	-42.654%
2026-06-05	0.299799	0.299799	0.280000	0.280000	-6.604%	39,497	+3.571%
2026-06-04	0.289800	0.299900	0.285100	0.299800	+5.193%	28,217	-3.269%
2026-06-03	0.280000	0.300000	0.280000	0.285000	+0.070%	52,510	+1.754%
2026-06-02	0.290000	0.300100	0.283900	0.284800	-3.654%	25,452	+1.826%
2026-06-01	0.309900	0.309900	0.280000	0.295600	-1.467%	22,670	-1.894%
2026-05-29	0.281000	0.309000	0.281000	0.300000	-0.957%	37,809	-3.333%
2026-05-28	0.280000	0.314000	0.280000	0.302900	+1.644%	55,776	-4.259%
2026-05-27	0.296000	0.310000	0.285000	0.298001	-0.699%	20,772	-2.685%
2026-05-26	0.300000	0.316200	0.283200	0.300100	-3.505%	48,872	-3.366%
2026-05-22	0.300000	0.340000	0.300000	0.311000	+3.425%	22,019	-6.752%
2026-05-21	0.287800	0.311900	0.282000	0.300700	+4.446%	54,081	-3.558%
2026-05-20	0.281000	0.289800	0.281000	0.287900	-2.241%	20,461	+0.729%
2026-05-19	0.285000	0.299100	0.280000	0.294500	-1.538%	91,404	-1.528%
2026-05-18	0.293000	0.303400	0.293000	0.299100	-1.612%	95,371	-3.042%
2026-05-15	0.310999	0.315799	0.300000	0.304000	-2.251%	117,069	-4.605%
2026-05-14	0.320000	0.320000	0.305055	0.311000	+0.290%	31,009	-6.752%
2026-05-13	0.293200	0.325700	0.293200	0.310100	+3.023%	60,846	-6.482%
2026-05-12	0.311000	0.334300	0.300100	0.301000	-3.215%	107,255	-3.654%
2026-05-11	0.310000	0.339999	0.310000	0.311000	-1.582%	63,181	-6.752%
2026-05-08	0.329950	0.339800	0.290000	0.316000	-7.059%	239,285	-8.228%
2026-05-07	0.326000	0.346900	0.325000	0.340000	0.000%	51,782	-14.706%
2026-05-06	0.330000	0.359999	0.321500	0.340000	+1.735%	68,903	-14.706%
2026-05-05	0.330000	0.376900	0.330000	0.334200	-4.786%	64,285	-13.226%
2026-05-04	0.334000	0.389600	0.333000	0.351000	-0.470%	101,862	-17.379%
2026-05-01	0.340000	0.376900	0.340000	0.352657	-2.796%	60,600	-17.767%
2026-04-30	0.349900	0.377300	0.320000	0.362800	-1.999%	108,713	-20.066%
2026-04-29	0.405400	0.443700	0.361300	0.370200	-7.311%	177,929	-21.664%
2026-04-28	0.389000	0.440000	0.389000	0.399400	-1.383%	345,515	-27.391%
2026-04-27	0.386000	0.440000	0.380000	0.405000	+8.289%	1,330,074	-28.395%
2026-04-24	0.348000	0.390000	0.300000	0.374000	+24.833%	31,995,038	-22.460%
2026-04-23	0.304600	0.319900	0.290100	0.299600	-1.641%	15,273,136	-3.204%
2026-04-22	0.300000	0.321000	0.300000	0.304600	+0.761%	8,376	-4.793%
2026-04-21	0.310000	0.320600	0.302300	0.302300	-4.305%	46,219	-4.069%
2026-04-20	0.325800	0.326500	0.315800	0.315900	-0.473%	49,883	-8.199%
2026-04-17	0.300000	0.324800	0.300000	0.317400	+0.666%	40,018	-8.633%
2026-04-16	0.312400	0.336400	0.302000	0.315300	-4.512%	139,659	-8.024%
2026-04-15	0.280000	0.330200	0.280000	0.330200	+17.886%	459,392	-12.174%
2026-04-14	0.270100	0.319900	0.270000	0.280100	-0.320%	430,633	+3.534%
2026-04-13	0.274000	0.287500	0.271000	0.281000	+0.357%	50,844	+3.203%
2026-04-10	0.293000	0.298000	0.277900	0.280000	-6.667%	73,641	+3.571%
2026-04-09	0.291000	0.301600	0.284276	0.300000	-3.537%	104,059	-3.333%
2026-04-08	0.304000	0.318000	0.301100	0.311000	+0.615%	43,463	-6.752%
2026-04-07	0.318000	0.318000	0.298600	0.309100	+0.032%	134,930	-6.179%
2026-04-06	0.305200	0.325400	0.297900	0.309000	+1.245%	206,255	-6.149%
2026-04-02	0.319500	0.320000	0.280000	0.305200	-6.380%	136,069	-4.980%
2026-04-01	0.338500	0.354700	0.326000	0.326000	-6.857%	154,310	-11.043%
2026-03-31	0.370000	0.380000	0.332500	0.350000	-14.863%	230,060	-17.143%
2026-03-30	0.347600	0.411100	0.343101	0.411100	+4.367%	280,023	-29.458%
2026-03-27	0.320000	0.411100	0.320000	0.393900	+0.051%	935,730	-26.377%
2026-03-26	0.378000	0.418000	0.306300	0.393700	-4.926%	3,119,508	-26.340%
2026-03-25	0.492400	0.493900	0.343101	0.414100	+45.247%	130,861,046	-29.969%
2026-03-24	0.251300	0.300000	0.251300	0.285100	-2.821%	16,367,469	+1.719%
2026-03-23	0.270400	0.293700	0.270400	0.293375	+7.463%	5,647	-1.150%
2026-03-20	0.272700	0.294200	0.270400	0.273000	-3.020%	45,020	+6.227%
2026-03-19	0.271400	0.300000	0.271400	0.281500	-5.740%	108,223	+3.020%
2026-03-18	0.272200	0.299200	0.272200	0.298642	-3.180%	21,932	-2.894%
2026-03-17	0.319800	0.323000	0.281355	0.308450	-2.666%	29,533	-5.982%
2026-03-16	0.280000	0.319700	0.280000	0.316900	-0.783%	14,259	-8.488%
2026-03-13	0.325000	0.327600	0.300000	0.319400	-1.723%	57,392	-9.205%
2026-03-12	0.327500	0.340200	0.310000	0.325000	-4.130%	72,011	-10.769%
2026-03-11	0.340000	0.340000	0.336130	0.339000	+1.164%	26,982	-14.454%
2026-03-10	0.340000	0.360000	0.321000	0.335100	-6.896%	39,880	-13.459%
2026-03-09	0.330200	0.375200	0.330000	0.359920	+4.537%	15,674	-19.427%
2026-03-06	0.358742	0.358742	0.340010	0.344300	-2.243%	5,965	-15.771%
2026-03-05	0.350000	0.354899	0.331100	0.352200	+0.629%	11,556	-17.660%
2026-03-04	0.333300	0.350000	0.325100	0.350000	+3.888%	38,277	-17.143%
2026-03-03	0.310000	0.351000	0.310000	0.336900	-3.798%	20,255	-13.921%
2026-03-02	0.337000	0.360000	0.331300	0.350200	-0.511%	37,839	-17.190%
2026-02-27	0.350000	0.366798	0.343000	0.352000	-2.304%	18,929	-17.614%
2026-02-26	0.350000	0.370000	0.343100	0.360300	+4.647%	45,918	-19.512%
2026-02-25	0.343100	0.359000	0.343100	0.344300	-4.361%	19,873	-15.771%
2026-02-24	0.370000	0.370000	0.360000	0.360000	+2.623%	15,703	-19.444%
2026-02-23	0.350000	0.372600	0.331300	0.350800	-5.699%	46,232	-17.332%
2026-02-20	0.371900	0.389000	0.370000	0.372000	-3.502%	22,771	-22.043%
2026-02-19	0.390000	0.399000	0.370000	0.385500	-1.933%	8,224	-24.773%
2026-02-18	0.400000	0.400000	0.357005	0.393100	+2.104%	65,411	-26.227%
2026-02-17	0.400000	0.432500	0.372950	0.385000	-6.780%	41,435	-24.675%
2026-02-13	0.411100	0.430000	0.411100	0.413000	+0.365%	12,874	-29.782%
2026-02-12	0.425000	0.489000	0.411500	0.411500	+0.049%	37,483	-29.526%
2026-02-11	0.457200	0.460000	0.411300	0.411300	-4.836%	42,898	-29.492%
2026-02-10	0.420000	0.450000	0.419900	0.432200	+10.481%	83,823	-32.901%
2026-02-09	0.395000	0.400000	0.380000	0.391200	+0.282%	37,845	-25.869%
2026-02-06	0.360000	0.413600	0.360000	0.390100	+9.918%	31,171	-25.660%
2026-02-05	0.388300	0.425350	0.354900	0.354900	-8.554%	68,527	-18.287%
2026-02-04	0.400600	0.450000	0.320900	0.388100	-9.786%	118,703	-25.277%
2026-02-03	0.467200	0.470000	0.430200	0.430200	-8.488%	94,059	-32.589%
2026-02-02	0.466000	0.490000	0.423000	0.470100	-1.364%	330,248	-38.311%
2026-01-30	0.512000	0.565500	0.470000	0.476600	+1.534%	240,239	-39.152%
2026-01-29	0.530800	0.549900	0.469400	0.469400	-9.731%	71,975	-38.219%
2026-01-28	0.500000	0.542400	0.500000	0.520000	+4.000%	70,174	-44.231%
2026-01-27	0.529000	0.565399	0.500000	0.500000	-1.961%	63,444	-42.000%
2026-01-26	0.530000	0.563000	0.510000	0.510000	-4.045%	67,404	-43.137%
2026-01-23	0.515000	0.589900	0.510000	0.531500	+3.124%	114,645	-45.437%
2026-01-22	0.533500	0.597900	0.510000	0.515400	-6.291%	123,332	-43.733%
2026-01-21	0.583200	0.610099	0.549700	0.550000	-10.380%	155,103	-47.273%
2026-01-20	0.537900	0.645100	0.505000	0.613700	+0.772%	945,432	-52.746%
2026-01-16	0.923600	0.923600	0.500000	0.609000	0.000%	1,802,629	-52.381%

.dark-mode .SzZCP9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzZCP9{ color: #333333; background-color: white; border: 2px solid #333333; }ITOCiTonic Holdings Ltd Class Astock NASDAQ

ITOC
iTonic Holdings Ltd Class A
stock NASDAQ