NASDAQ:IOTR | Historical Stock Price | iOThree Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2025-04-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.48$2.91$5.71$11.20$21.99$43.152025-04-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.42100
2026-09-02———$2.47510
2026-09-01———$2.27636
2026-08-31———$2.35200
2026-08-27$2.45$2.452,700$2.52305
2026-08-26$2.58$2.581,500$2.5738
2026-08-25$2.59$2.592,500——
2026-08-24$2.62$2.626,900——
2026-08-21$2.48$2.487,400$2.5918
2026-08-20$2.73$2.7311,900$2.53100
2026-08-19$2.68$2.6888,900——
2026-08-18$2.51$2.514,600$2.61100
2026-08-17$2.69$2.699,600——
2026-08-14$2.66$2.665,500——
2026-08-13$2.75$2.757,100$2.72100
2026-08-12$2.78$2.7810,300——
2026-08-11$3.02$3.0212,200——
2026-08-10$2.71$2.719,200——
2026-08-07$2.87$2.8714,900——
2026-08-06$2.88$2.884,400$2.9064
2026-08-05$2.87$2.8715,300$2.7620
2026-08-04$2.89$2.891,500——
2026-08-03$2.88$2.887,400——
2026-07-31$2.97$2.977,000$3.1738
2026-07-30$3.11$3.117,200——
2026-07-29$3.11$3.1112,400$3.13109
2026-07-28$3.05$3.05147,800$3.081,316
2026-07-27$2.96$2.965,700——
2026-07-24$3.18$3.1820,400$3.241,260
2026-07-23$3.43$3.4326,200$3.30940
2026-07-22$3.33$3.339,300$3.31100
2026-07-21$3.43$3.4332,700$3.36220
2026-07-20$3.37$3.3717,300$3.45800
2026-07-17$3.45$3.4542,200——
2026-07-16$3.51$3.5145,700——
2026-07-15$3.26$3.2610,800——
2026-07-14$3.20$3.2035,700——
2026-07-13$3.20$3.2064,900——
2026-07-10$3.30$3.30139,300——
2026-07-09$3.77$3.771,373,200——
2026-07-08$3.54$3.5425,800,600——
2026-07-07$2.52$2.525,615,300——
2026-07-06$2.65$2.658,000——
2026-07-02$2.69$2.6917,100——
2026-07-01$2.52$2.525,900——
2026-06-30$2.29$2.2936,700——
2026-06-29$2.47$2.4721,200——
2026-06-26$2.59$2.5913,900——
2026-06-25$2.71$2.7116,300——
2026-06-24$2.80$2.8013,500——
2026-06-23$3.00$3.0011,100——
2026-06-22$2.91$2.9118,200——
2026-06-18$3.13$3.139,100——
2026-06-17$3.21$3.2162,500——
2026-06-16$3.07$3.0772,800——
2026-06-15$3.32$3.3239,000——
2026-06-12$3.28$3.28102,200——
2026-06-11$3.21$3.2142,600——
2026-06-10$3.09$3.0926,600——
2026-06-09$3.19$3.1939,800——
2026-06-08$3.40$3.4038,300——
2026-06-05$3.30$3.30143,600——
2026-06-04$4.10$4.102,272,000——
2026-06-03$3.72$3.72163,600——
2026-06-02$3.65$3.65186,100——
2026-06-01$3.75$3.75507,500——
2026-05-29$3.91$3.9121,866,800——
2026-05-28$2.80$2.8017,400,400——
2026-05-27$2.17$2.1719,000——
2026-05-26$2.01$2.015,400——
2026-05-22$2.00$2.005,300——
2026-05-21$2.08$2.086,100——
2026-05-20$1.99$1.999,400——
2026-05-19$1.90$1.903,500——
2026-05-18$2.05$2.0511,600——
2026-05-15$1.97$1.9711,800——
2026-05-14$1.96$1.9613,100——
2026-05-13$2.14$2.1451,500——
2026-05-12$1.97$1.972,900——
2026-05-11$2.18$2.188,400——
2026-05-08$2.31$2.314,400——
2026-05-07$2.40$2.407,200——
2026-05-06$2.50$2.5057,700——
2026-05-05$2.28$2.289,400——
2026-05-04$2.55$2.552,500——
2026-05-01$2.65$2.656,400——
2026-04-30$2.73$2.734,800——
2026-04-29$2.84$2.8425,400——
2026-04-28$2.94$2.9446,100——
2026-04-27$2.74$2.7439,700——
2026-04-24$2.50$2.506,300——
2026-04-23$2.45$2.453,600——
2026-04-22$2.70$2.7011,800——
2026-04-21$2.60$2.607,900——
2026-04-20$2.71$2.7110,800——
2026-04-17$2.74$2.746,800——
2026-04-16$2.71$2.714,800——
2026-04-15$2.64$2.647,600——
2026-04-14$2.78$2.789,900——
2026-04-13$2.83$2.8320,200——
2026-04-10$2.79$2.7923,500——
2026-04-09$2.70$2.7034,400——
2026-04-08$3.11$3.1167,600——
2026-04-07$3.30$3.30545,500——
2026-04-06$2.31$2.318,228,000——
2026-04-02$2.45$2.45101,600——
2026-04-01$2.13$2.136,600——
2026-03-31$2.15$2.158,300——
2026-03-30$1.94$1.947,600——
2026-03-27$2.23$2.2352,700——
2026-03-26$2.07$2.0731,300——
2026-03-25$1.88$1.8857,100——
2026-03-24$1.71$1.7118,100——
2026-03-23$1.67$1.6720,000——
2026-03-20$1.56$1.5628,400——
2026-03-19$1.65$1.6515,500——
2026-03-18$1.85$1.8511,100——
2026-03-17$1.86$1.8637,600——
2026-03-16$2.07$2.0756,800——
2026-03-13$1.98$1.9812,300——
2026-03-12$2.01$2.0118,500——
2026-03-11$2.04$2.0414,800——
2026-03-10$2.02$2.0266,100——
2026-03-09$2.01$2.0113,900——
2026-03-06$1.97$1.979,700——
2026-03-05$1.96$1.967,300——
2026-03-04$1.90$1.9015,400——
2026-03-03$1.95$1.9511,900——
2026-03-02$2.04$2.0446,300——
2026-02-27$2.19$2.1925,500——
2026-02-26$2.12$2.127,000——
2026-02-25$2.18$2.183,700——
2026-02-24$2.09$2.0940,500——
2026-02-23$2.23$2.2347,300——
2026-02-20$2.32$2.3258,400——
2026-02-19$2.48$2.4874,000——
2026-02-18$2.35$2.3538,100——
2026-02-17$2.59$2.5936,400——
2026-02-13$2.85$2.85246,100——
2026-02-12$2.72$2.7261,000——
2026-02-11$3.00$3.00143,800——
2026-02-10$2.90$2.9059,700——
2026-02-09$2.99$2.9973,200——
2026-02-06$3.04$3.0495,100——
2026-02-05$2.91$2.9144,200——
2026-02-04$2.99$2.9936,700——
2026-02-03$2.99$2.9996,400——
2026-02-02$3.36$3.36197,700——
2026-01-30$4.41$4.41337,800——
2026-01-29$4.62$4.621,313,600——
2026-01-28$4.35$4.35518,300——
2026-01-27$4.22$4.221,347,100——
2026-01-26$3.96$3.96319,000——
2026-01-23$5.33$5.33999,200——
2026-01-22$5.10$5.1053,553,400——
2026-01-21$2.93$2.93489,900——
2026-01-20$2.61$2.6187,200——
2026-01-16$2.64$2.64130,400——
2026-01-15$3.01$3.01666,800——
2026-01-14$2.95$2.95420,600——
2026-01-13$3.97$3.9723,324,700——
2026-01-12$2.61$2.613,500——
2026-01-09$2.57$2.578,400——
2026-01-08$2.51$2.516,000——
2026-01-07$2.43$2.433,100——
2026-01-06$2.58$2.582,700——
2026-01-05$2.55$2.556,200——
2026-01-02$2.56$2.569,200——