NASDAQ : IOTR
iOThree Limited — Price history
Communication Services · Telecom Services · Singapore
Last price 2.21 USD (Oct 30, 2026, 3:14 PM EDT) · Market cap 10.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iOThree Limited (IOTR) closed at 2.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.143 | 2.143 | 2.07 | 2.07 | 1,009 | -6.33% |
| 2026-10-29 | 2.05 | 2.21 | 2.05 | 2.21 | 4,026 | +2.79% |
| 2026-10-28 | 2.06 | 2.15 | 2.06 | 2.15 | 989 | +2.38% |
| 2026-10-27 | 2.08 | 2.1 | 2.08 | 2.1 | 1,015 | -7.08% |
| 2026-10-26 | 2.13 | 2.27 | 2.07 | 2.26 | 4,626 | +4.15% |
| 2026-10-23 | 1.99 | 2.232 | 1.99 | 2.17 | 4,888 | +9.05% |
| 2026-10-22 | 2.116 | 2.116 | 1.99 | 1.99 | 1,016 | -1.49% |
| 2026-10-21 | 1.98 | 2.04 | 1.98 | 2.02 | 3,264 | -0.18% |
| 2026-10-20 | 2.09 | 2.09 | 1.98 | 2.024 | 2,906 | -3.18% |
| 2026-10-19 | 2.125 | 2.125 | 1.98 | 2.09 | 2,754 | -3.69% |
| 2026-10-16 | 2.47 | 2.47 | 2.04 | 2.17 | 8,488 | -16.86% |
| 2026-10-15 | 2.47 | 2.69 | 2.42 | 2.61 | 31,489 | +18.10% |
| 2026-10-14 | 2.09 | 2.38 | 1.98 | 2.21 | 34,077 | +10.50% |
| 2026-10-13 | 1.925 | 2.1 | 1.925 | 2 | 18,610 | +8.11% |
| 2026-10-12 | 1.89 | 1.89 | 1.85 | 1.85 | 2,466 | -5.13% |
| 2026-10-09 | 1.9 | 1.988 | 1.9 | 1.95 | 1,826 | -0.51% |
| 2026-10-08 | 2.04 | 2.04 | 1.955 | 1.96 | 5,157 | +4.81% |
| 2026-10-07 | 1.98 | 1.98 | 1.87 | 1.87 | 1,402 | -6.03% |
| 2026-10-06 | 1.97 | 1.99 | 1.94 | 1.99 | 2,833 | +5.85% |
| 2026-10-05 | 1.87 | 1.94 | 1.87 | 1.88 | 2,619 | -3.59% |
| 2026-10-02 | 1.953 | 1.953 | 1.95 | 1.95 | 1,050 | +0.52% |
| 2026-09-30 | 1.97 | 1.97 | 1.94 | 1.94 | 1,841 | -3.96% |
| 2026-09-29 | 2.05 | 2.05 | 1.94 | 2.02 | 2,435 | -0.49% |
| 2026-09-28 | 2.03 | 2.07 | 2.03 | 2.03 | 2,615 | +0.00% |
| 2026-09-25 | 1.99 | 2.1 | 1.99 | 2.03 | 3,151 | +4.64% |
| 2026-09-24 | 2.03 | 2.11 | 1.94 | 1.94 | 8,063 | -6.68% |
| 2026-09-23 | 1.971 | 2.079 | 1.97 | 2.079 | 3,909 | +7.15% |
| 2026-09-22 | 1.85 | 1.98 | 1.65 | 1.94 | 3,030 | +2.92% |
| 2026-09-21 | 1.99 | 1.99 | 1.688 | 1.885 | 2,960 | -1.82% |
| 2026-09-18 | 1.79 | 1.935 | 1.79 | 1.92 | 9,239 | +10.34% |
| 2026-09-17 | 1.76 | 1.88 | 1.681 | 1.74 | 2,975 | +3.57% |
| 2026-09-16 | 1.68 | 1.902 | 1.64 | 1.68 | 14,673 | +4.35% |
| 2026-09-15 | 2.04 | 2.04 | 1.49 | 1.61 | 68,547 | -20.30% |
| 2026-09-14 | 2.05 | 2.17 | 2.02 | 2.02 | 18,122 | -14.65% |
| 2026-09-11 | 2.3 | 2.367 | 2.23 | 2.367 | 21,583 | +2.90% |
| 2026-09-10 | 2.36 | 2.381 | 2.3 | 2.3 | 4,985 | -4.17% |
| 2026-09-09 | 2.387 | 2.404 | 2.34 | 2.4 | 8,587 | -2.83% |
| 2026-09-08 | 2.313 | 2.47 | 2.3 | 2.47 | 6,338 | -1.59% |
| 2026-09-04 | 2.48 | 2.51 | 2.351 | 2.51 | 7,370 | +1.21% |
| 2026-09-03 | 2.36 | 2.48 | 2.36 | 2.48 | 5,341 | -2.75% |
| 2026-09-02 | 2.44 | 2.65 | 2.31 | 2.55 | 22,907 | +1.19% |
| 2026-09-01 | 2.35 | 2.799 | 2.25 | 2.52 | 62,387 | +2.44% |
| 2026-08-31 | 2.33 | 2.53 | 2.13 | 2.46 | 40,020 | +0.41% |
| 2026-08-28 | 2.54 | 2.54 | 2.45 | 2.45 | 1,221,031 | +0.00% |
| 2026-08-27 | 2.55 | 2.55 | 2.45 | 2.45 | 2,726 | -5.04% |
| 2026-08-26 | 2.52 | 2.58 | 2.52 | 2.58 | 1,477 | -0.39% |
| 2026-08-25 | 2.49 | 2.59 | 2.49 | 2.59 | 2,530 | -1.15% |
| 2026-08-24 | 2.68 | 2.68 | 2.52 | 2.62 | 7,304 | +5.65% |
| 2026-08-21 | 2.62 | 2.64 | 2.443 | 2.48 | 7,600 | -9.16% |
| 2026-08-20 | 2.62 | 2.75 | 2.38 | 2.73 | 11,934 | +1.87% |
| 2026-08-19 | 2.52 | 2.68 | 2.516 | 2.68 | 88,926 | +6.77% |
| 2026-08-18 | 2.68 | 2.68 | 2.51 | 2.51 | 5,028 | -6.69% |
| 2026-08-17 | 2.87 | 2.87 | 2.58 | 2.69 | 9,574 | +1.13% |
| 2026-08-14 | 2.78 | 3 | 2.65 | 2.66 | 5,543 | -3.27% |
| 2026-08-13 | 2.715 | 2.75 | 2.7 | 2.75 | 7,072 | -1.08% |
| 2026-08-12 | 3.02 | 3.02 | 2.75 | 2.78 | 10,462 | -7.95% |
| 2026-08-11 | 2.74 | 3.09 | 2.74 | 3.02 | 12,319 | +11.44% |
| 2026-08-10 | 2.69 | 2.91 | 2.67 | 2.71 | 9,241 | -5.57% |
| 2026-08-07 | 2.95 | 2.95 | 2.63 | 2.87 | 14,924 | -0.35% |
| 2026-08-06 | 2.94 | 2.94 | 2.8 | 2.88 | 4,599 | +0.35% |
| 2026-08-05 | 3.055 | 3.123 | 2.75 | 2.87 | 15,365 | -0.69% |
| 2026-08-04 | 3.09 | 3.09 | 2.89 | 2.89 | 1,504 | +0.35% |
| 2026-08-03 | 2.91 | 3.126 | 2.871 | 2.88 | 7,400 | -3.03% |
| 2026-07-31 | 3.21 | 3.21 | 2.84 | 2.97 | 6,950 | -4.50% |
| 2026-07-30 | 3.11 | 3.32 | 3.1 | 3.11 | 7,447 | +0.00% |
| 2026-07-29 | 3.29 | 3.29 | 3.1 | 3.11 | 12,381 | +1.97% |
| 2026-07-28 | 3.08 | 3.1 | 3 | 3.05 | 150,308 | +3.04% |
| 2026-07-27 | 3.09 | 3.1 | 2.96 | 2.96 | 5,696 | -6.92% |
| 2026-07-24 | 3.28 | 3.38 | 2.99 | 3.18 | 20,365 | -7.29% |
| 2026-07-23 | 3.32 | 3.49 | 3.211 | 3.43 | 26,174 | +3.00% |
| 2026-07-22 | 3.4 | 3.4 | 3.16 | 3.33 | 9,497 | -2.92% |
| 2026-07-21 | 3.36 | 3.7 | 3.15 | 3.43 | 32,977 | +1.78% |
| 2026-07-20 | 3.44 | 3.5 | 3.295 | 3.37 | 17,335 | -2.32% |
| 2026-07-17 | 3.5 | 3.59 | 3.08 | 3.45 | 42,437 | -1.71% |
| 2026-07-16 | 3.39 | 3.52 | 3.22 | 3.51 | 45,855 | +7.67% |
| 2026-07-15 | 3.21 | 3.26 | 3.03 | 3.26 | 10,920 | +1.87% |
| 2026-07-14 | 3.3 | 3.3 | 3.1 | 3.2 | 35,707 | +0.00% |
| 2026-07-13 | 3.24 | 3.28 | 2.73 | 3.2 | 64,941 | -3.03% |
| 2026-07-10 | 3.51 | 3.51 | 3.05 | 3.3 | 139,327 | -12.47% |
| 2026-07-09 | 4.22 | 4.22 | 3.6 | 3.77 | 1,373,221 | +6.50% |
| 2026-07-08 | 3.545 | 3.8 | 3.09 | 3.54 | 25,800,612 | +40.48% |
| 2026-07-07 | 2.64 | 2.705 | 2.51 | 2.52 | 5,615,338 | -4.91% |
| 2026-07-06 | 2.69 | 2.8 | 2.57 | 2.65 | 8,156 | -1.49% |
| 2026-07-02 | 2.39 | 2.7 | 2.39 | 2.69 | 17,084 | +6.75% |
| 2026-07-01 | 2.39 | 2.55 | 2.39 | 2.52 | 5,950 | +10.04% |
| 2026-06-30 | 2.55 | 2.6 | 2.29 | 2.29 | 36,694 | -7.29% |
| 2026-06-29 | 2.85 | 2.85 | 2.47 | 2.47 | 21,234 | -4.63% |
| 2026-06-26 | 2.73 | 2.94 | 2.54 | 2.59 | 14,049 | -4.43% |
| 2026-06-25 | 2.93 | 3.07 | 2.71 | 2.71 | 16,358 | -3.21% |
| 2026-06-24 | 3 | 3.03 | 2.8 | 2.8 | 13,925 | -6.67% |
| 2026-06-23 | 3.1 | 3.21 | 2.91 | 3 | 11,076 | +3.09% |
| 2026-06-22 | 3.09 | 3.12 | 2.91 | 2.91 | 18,225 | -7.03% |
| 2026-06-18 | 3.08 | 3.345 | 3.08 | 3.13 | 9,532 | -2.49% |
| 2026-06-17 | 3.16 | 3.586 | 3.02 | 3.21 | 62,534 | +4.56% |
| 2026-06-16 | 3.16 | 3.39 | 3.04 | 3.07 | 72,780 | -7.53% |
| 2026-06-15 | 3.38 | 3.489 | 3.3 | 3.32 | 39,917 | +1.22% |
| 2026-06-12 | 3.14 | 3.53 | 3.07 | 3.28 | 103,298 | +2.18% |
| 2026-06-11 | 2.94 | 3.21 | 2.74 | 3.21 | 42,576 | +3.88% |
| 2026-06-10 | 3.15 | 3.19 | 2.9 | 3.09 | 26,561 | -3.13% |
| 2026-06-09 | 3.44 | 3.59 | 3.13 | 3.19 | 40,091 | -6.18% |
| 2026-06-08 | 3.45 | 3.585 | 3.4 | 3.4 | 38,572 | +3.03% |
| 2026-06-05 | 3.76 | 3.93 | 3.3 | 3.3 | 143,620 | -19.51% |
| 2026-06-04 | 3.66 | 4.33 | 3.36 | 4.1 | 2,272,042 | +10.22% |
| 2026-06-03 | 3.68 | 4.59 | 3.68 | 3.72 | 163,574 | +1.92% |
| 2026-06-02 | 3.47 | 4.4 | 3.27 | 3.65 | 186,135 | -2.67% |
| 2026-06-01 | 3.88 | 4.196 | 2.88 | 3.75 | 507,465 | -4.09% |
| 2026-05-29 | 4.55 | 6.08 | 3.4 | 3.91 | 21,866,782 | +39.64% |
| 2026-05-28 | 3.1 | 3.41 | 2.22 | 2.8 | 17,400,403 | +29.03% |
| 2026-05-27 | 1.98 | 2.25 | 1.95 | 2.17 | 19,049 | +7.96% |
| 2026-05-26 | 2.065 | 2.065 | 1.92 | 2.01 | 5,471 | +0.50% |
| 2026-05-22 | 1.93 | 2 | 1.8 | 2 | 5,304 | -3.85% |
| 2026-05-21 | 1.96 | 2.08 | 1.92 | 2.08 | 6,307 | +4.52% |
| 2026-05-20 | 1.922 | 2.11 | 1.89 | 1.99 | 9,439 | +4.74% |
| 2026-05-19 | 2.009 | 2.026 | 1.9 | 1.9 | 3,514 | -7.32% |
| 2026-05-18 | 2.035 | 2.11 | 2.035 | 2.05 | 11,630 | +4.07% |
| 2026-05-15 | 2.09 | 2.145 | 1.97 | 1.97 | 11,881 | +0.51% |
| 2026-05-14 | 2.13 | 2.15 | 1.88 | 1.96 | 13,130 | -8.20% |
| 2026-05-13 | 1.97 | 2.42 | 1.753 | 2.135 | 51,453 | +8.38% |
| 2026-05-12 | 2.08 | 2.08 | 1.97 | 1.97 | 2,874 | -9.63% |
| 2026-05-11 | 2.31 | 2.31 | 2.18 | 2.18 | 8,440 | -5.42% |