NASDAQ : ITOC
iTonic Holdings Ltd. — Price history
China
Last price 2.8502 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 20.85M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
iTonic Holdings Ltd. (ITOC) closed at 2.13 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 | 2.49 | 2.9 | 2.07 | 2.13 | 11,367 | -18.08% |
| 2026-10-30 | 2.45 | 2.63 | 2.12 | 2.6 | 39,632 | -8.78% |
| 2026-10-29 | 3.08 | 3.09 | 2.84 | 2.85 | 4,730 | -4.99% |
| 2026-10-28 | 2.66 | 3.07 | 2.62 | 3 | 16,147 | +13.21% |
| 2026-10-27 | 2.56 | 2.84 | 2.51 | 2.65 | 11,203 | +4.74% |
| 2026-10-26 | 2.75 | 3.29 | 2.39 | 2.53 | 42,679 | -9.64% |
| 2026-10-23 | 3.4 | 3.79 | 2.33 | 2.8 | 54,446 | -13.31% |
| 2026-10-22 | 3.5 | 3.74 | 3.225 | 3.23 | 9,278 | -8.76% |
| 2026-10-21 | 3.36 | 3.54 | 3.36 | 3.54 | 2,237 | +5.67% |
| 2026-10-20 | 3.64 | 3.64 | 3.273 | 3.35 | 7,057 | -9.70% |
| 2026-10-19 | 3.75 | 4.01 | 3.62 | 3.71 | 11,799 | -3.39% |
| 2026-10-16 | 4 | 4 | 3.6 | 3.84 | 14,635 | -4.24% |
| 2026-10-15 | 3.79 | 4.047 | 3.66 | 4.01 | 10,963 | +5.53% |
| 2026-10-14 | 3.95 | 4.04 | 3.76 | 3.8 | 38,629 | -3.55% |
| 2026-10-13 | 3.7 | 4.29 | 3.51 | 3.94 | 61,832 | +10.06% |
| 2026-10-12 | 3.94 | 3.997 | 3.58 | 3.58 | 25,253 | -11.93% |
| 2026-10-09 | 4.09 | 4.14 | 3.82 | 4.065 | 14,111 | +1.12% |
| 2026-10-08 | 4.22 | 4.22 | 4 | 4.02 | 4,592 | -3.13% |
| 2026-10-07 | 3.97 | 4.15 | 3.42 | 4.15 | 31,847 | +0.97% |
| 2026-10-06 | 4.35 | 4.49 | 3.55 | 4.11 | 82,305 | +1.29% |
| 2026-10-05 | 3.958 | 4.174 | 3.842 | 4.058 | 12,932 | +1.85% |
| 2026-10-02 | 4.248 | 4.613 | 3.856 | 3.984 | 13,380 | -12.88% |
| 2026-10-01 | 4.477 | 4.64 | 4.32 | 4.573 | 6,635 | +2.07% |
| 2026-09-30 | 4.251 | 4.557 | 4.251 | 4.48 | 4,533 | +4.48% |
| 2026-09-29 | 4.64 | 4.64 | 4.162 | 4.288 | 10,192 | -5.80% |
| 2026-09-28 | 4.528 | 4.638 | 4.32 | 4.552 | 12,705 | -2.17% |
| 2026-09-25 | 4.8 | 4.8 | 4.56 | 4.653 | 7,607 | -3.84% |
| 2026-09-24 | 4.992 | 5.208 | 4.496 | 4.838 | 9,137 | -6.35% |
| 2026-09-23 | 5.242 | 5.264 | 5.003 | 5.166 | 1,167 | +0.75% |
| 2026-09-22 | 5.12 | 5.28 | 4.92 | 5.128 | 7,788 | -2.88% |
| 2026-09-21 | 4.882 | 5.584 | 4.811 | 5.28 | 32,397 | +3.25% |
| 2026-09-18 | 4.856 | 7.76 | 4.48 | 5.114 | 882,893 | +7.79% |
| 2026-09-17 | 4.512 | 4.749 | 4.48 | 4.744 | 13,409 | -2.05% |
| 2026-09-16 | 4.61 | 5.28 | 4.61 | 4.843 | 193,116 | +1.92% |
| 2026-09-15 | 4.48 | 5.28 | 4.419 | 4.752 | 20,985 | +2.59% |
| 2026-09-14 | 4.736 | 4.88 | 4.32 | 4.632 | 7,758 | -4.49% |
| 2026-09-11 | 4.821 | 5.043 | 4.651 | 4.85 | 2,071 | -0.43% |
| 2026-09-10 | 4.814 | 4.928 | 4.768 | 4.87 | 4,144 | -1.17% |
| 2026-09-09 | 4.813 | 5.117 | 4.763 | 4.928 | 2,418 | +0.46% |
| 2026-09-08 | 4.966 | 5.306 | 4.81 | 4.906 | 9,345 | -4.19% |
| 2026-09-04 | 4.656 | 5.304 | 4.656 | 5.12 | 15,644 | +8.55% |
| 2026-09-03 | 4.688 | 4.8 | 4.64 | 4.717 | 3,603 | -1.77% |
| 2026-09-02 | 4.674 | 4.958 | 4.672 | 4.802 | 2,089 | +2.81% |
| 2026-09-01 | 4.656 | 4.869 | 4.656 | 4.67 | 6,453 | -0.61% |
| 2026-08-31 | 4.816 | 5.248 | 4.642 | 4.699 | 5,930 | -7.26% |
| 2026-08-28 | 4.84 | 5.968 | 4.84 | 5.067 | 64,892 | -2.43% |
| 2026-08-27 | 4.498 | 5.6 | 4.366 | 5.194 | 81,078 | +12.01% |
| 2026-08-26 | 4.194 | 4.8 | 4.192 | 4.637 | 17,100 | +6.11% |
| 2026-08-25 | 4.112 | 4.637 | 4.112 | 4.37 | 3,509 | +1.22% |
| 2026-08-24 | 4.312 | 4.568 | 3.6 | 4.317 | 5,634 | -7.51% |
| 2026-08-21 | 4.632 | 4.811 | 4.483 | 4.667 | 2,733 | -4.45% |
| 2026-08-20 | 4.698 | 5.104 | 4.642 | 4.885 | 6,785 | -0.84% |
| 2026-08-19 | 4.448 | 5.102 | 4.36 | 4.926 | 22,883 | +8.07% |
| 2026-08-18 | 3.853 | 4.958 | 3.853 | 4.558 | 53,975 | +3.26% |
| 2026-08-17 | 4.074 | 4.522 | 3.635 | 4.414 | 102,687 | -11.94% |
| 2026-08-14 | 4.661 | 5.68 | 4.661 | 5.013 | 1,328,867 | +7.85% |
| 2026-08-13 | 4.954 | 4.958 | 4.64 | 4.648 | 15,434 | -5.68% |
| 2026-08-12 | 4.752 | 4.942 | 4.704 | 4.928 | 3,292 | +6.21% |
| 2026-08-11 | 4.765 | 4.765 | 4.499 | 4.64 | 9,459 | +0.62% |
| 2026-08-10 | 4.648 | 4.685 | 4.576 | 4.611 | 1,182 | +0.03% |
| 2026-08-07 | 4.48 | 4.686 | 4.402 | 4.61 | 5,929 | -0.59% |
| 2026-08-06 | 4.64 | 4.677 | 4.546 | 4.637 | 5,181 | -0.07% |
| 2026-08-05 | 4.582 | 4.694 | 4.48 | 4.64 | 3,943 | +0.00% |
| 2026-08-04 | 4.323 | 4.64 | 4.323 | 4.64 | 3,812 | +6.23% |
| 2026-08-03 | 4.229 | 4.48 | 4 | 4.368 | 5,346 | +1.19% |
| 2026-07-31 | 4.008 | 4.392 | 4 | 4.317 | 13,034 | +7.92% |
| 2026-07-30 | 3.856 | 4.318 | 3.856 | 4 | 4,090 | +0.00% |
| 2026-07-29 | 4.464 | 4.464 | 3.84 | 4 | 1,458 | -3.47% |
| 2026-07-28 | 3.909 | 4.64 | 3.909 | 4.144 | 5,180 | +4.18% |
| 2026-07-27 | 4.256 | 4.528 | 3.507 | 3.978 | 8,647 | -6.19% |
| 2026-07-24 | 4.544 | 4.638 | 4.24 | 4.24 | 3,747 | -5.36% |
| 2026-07-23 | 4.4 | 4.806 | 4.32 | 4.48 | 9,930 | -4.99% |
| 2026-07-22 | 4.464 | 4.72 | 4.23 | 4.715 | 28,517 | +5.29% |
| 2026-07-21 | 4.32 | 4.522 | 3.84 | 4.478 | 13,340 | -0.07% |
| 2026-07-20 | 4.398 | 4.8 | 4.166 | 4.482 | 1,950 | -0.78% |
| 2026-07-17 | 4.938 | 4.938 | 4.4 | 4.517 | 6,911 | -6.06% |
| 2026-07-16 | 5.048 | 5.048 | 4.64 | 4.808 | 6,620 | -5.92% |
| 2026-07-15 | 5.2 | 5.28 | 4.96 | 5.11 | 3,856 | -2.29% |
| 2026-07-14 | 4.992 | 5.23 | 4.96 | 5.23 | 1,513 | +0.71% |
| 2026-07-13 | 5.216 | 5.23 | 4.976 | 5.194 | 3,301 | -0.70% |
| 2026-07-10 | 4.995 | 5.232 | 4.976 | 5.23 | 3,278 | +2.09% |
| 2026-07-09 | 5.242 | 5.28 | 5.12 | 5.123 | 14,841 | +0.06% |
| 2026-07-08 | 4.962 | 5.342 | 4.96 | 5.12 | 1,456 | -0.56% |
| 2026-07-07 | 4.96 | 5.438 | 4.96 | 5.149 | 4,264 | -0.86% |
| 2026-07-06 | 4.96 | 5.438 | 4.96 | 5.194 | 11,468 | +6.39% |
| 2026-07-02 | 4.816 | 5.019 | 4.816 | 4.882 | 22,748 | -2.21% |
| 2026-07-01 | 4.8 | 5.12 | 4.8 | 4.992 | 3,963 | +3.65% |
| 2026-06-30 | 5.2 | 5.2 | 4.806 | 4.816 | 2,204 | -1.31% |
| 2026-06-29 | 4.947 | 5.118 | 4.88 | 4.88 | 4,612 | -0.33% |
| 2026-06-26 | 4.816 | 5.194 | 4.816 | 4.896 | 2,135 | -1.29% |
| 2026-06-25 | 5.12 | 5.278 | 4.763 | 4.96 | 10,756 | -4.73% |
| 2026-06-24 | 5.125 | 6.192 | 5.125 | 5.206 | 33,517 | +1.56% |
| 2026-06-23 | 5.12 | 5.264 | 5.12 | 5.126 | 3,757 | +0.13% |
| 2026-06-22 | 5.008 | 5.282 | 5.008 | 5.12 | 3,410 | +2.24% |
| 2026-06-18 | 5.206 | 5.582 | 5.008 | 5.008 | 11,064 | -7.97% |
| 2026-06-17 | 4.96 | 5.834 | 4.952 | 5.442 | 452,050 | -3.90% |
| 2026-06-16 | 5.118 | 6.08 | 4.918 | 5.662 | 6,073 | +7.31% |
| 2026-06-15 | 5.315 | 6.238 | 4.661 | 5.277 | 21,622 | -3.00% |
| 2026-06-12 | 5.904 | 6.381 | 5.44 | 5.44 | 11,697 | -16.03% |
| 2026-06-11 | 7 | 7.84 | 5.875 | 6.478 | 30,317 | -6.06% |
| 2026-06-10 | 6.594 | 7.552 | 6.16 | 6.896 | 103,621 | +9.03% |
| 2026-06-09 | 5.325 | 7.04 | 5.136 | 6.325 | 220,916 | -21.83% |
| 2026-06-08 | 4.448 | 18.4 | 4.448 | 8.091 | 2,145,803 | +80.61% |
| 2026-06-05 | 4.797 | 4.797 | 4.48 | 4.48 | 2,468 | -6.60% |
| 2026-06-04 | 4.637 | 4.798 | 4.562 | 4.797 | 1,763 | +5.19% |
| 2026-06-03 | 4.48 | 4.8 | 4.48 | 4.56 | 3,281 | +0.07% |
| 2026-06-02 | 4.64 | 4.802 | 4.542 | 4.557 | 1,590 | -3.65% |
| 2026-06-01 | 4.958 | 4.958 | 4.48 | 4.73 | 1,416 | -1.47% |
| 2026-05-29 | 4.496 | 4.944 | 4.496 | 4.8 | 2,363 | -0.96% |
| 2026-05-28 | 4.48 | 5.024 | 4.48 | 4.846 | 3,486 | +1.64% |
| 2026-05-27 | 4.736 | 4.96 | 4.56 | 4.768 | 1,298 | -0.70% |
| 2026-05-26 | 4.8 | 5.059 | 4.531 | 4.802 | 3,054 | -3.50% |
| 2026-05-22 | 4.8 | 5.44 | 4.8 | 4.976 | 1,376 | +3.43% |
| 2026-05-21 | 4.605 | 4.99 | 4.512 | 4.811 | 3,399 | +4.45% |
| 2026-05-20 | 4.496 | 4.637 | 4.496 | 4.606 | 1,278 | -2.24% |
| 2026-05-19 | 4.56 | 4.786 | 4.48 | 4.712 | 5,712 | -1.54% |
| 2026-05-18 | 4.688 | 4.854 | 4.688 | 4.786 | 5,960 | -1.61% |
| 2026-05-15 | 4.976 | 5.053 | 4.8 | 4.864 | 7,316 | -2.25% |
| 2026-05-14 | 5.12 | 5.12 | 4.881 | 4.976 | 1,938 | +0.29% |
| 2026-05-13 | 4.691 | 5.211 | 4.691 | 4.962 | 3,802 | +3.02% |