iOThree Limited - Ordinary Shares (IOTR)

Last Price2.4000

Change+0.0400 (1.69%)

NASDAQ · Last Trade: Dec 17th, 3:16 PM EST

Historical Prices For iOThree Limited - Ordinary Shares (IOTR)

Date Range:

2025-09-17 - 2025-12-17

Date	Open	High	Low	Close	Volume	Adjusted Close
12/16/2025	2.39	2.50	2.36	2.36	25,931	2.36
12/15/2025	2.59	2.59	2.33	2.50	49,303	2.50
12/12/2025	2.69	2.89	2.62	2.62	22,330	2.62
12/11/2025	2.86	2.86	2.67	2.67	35,626	2.67
12/10/2025	2.65	3.19	2.65	2.83	90,460	2.83
12/09/2025	2.86	2.92	2.44	2.84	309,423	2.84
12/08/2025	3.06	3.08	2.87	2.93	4,195,076	2.93
12/05/2025	3.07	3.31	3.02	3.30	257,921	3.30
12/04/2025	3.10	3.11	2.93	3.04	14,010	3.04
12/03/2025	3.06	3.12	2.98	3.10	10,094	3.10
12/02/2025	3.05	3.14	2.95	3.05	18,688	3.05
12/01/2025	3.20	3.21	2.89	3.07	37,409	3.07
11/28/2025	3.10	3.39	2.94	3.33	143,408	3.33
11/26/2025	3.30	3.30	2.92	2.97	25,615	2.97
11/25/2025	3.20	3.40	3.04	3.37	132,364	3.37
11/24/2025	3.05	3.19	2.99	3.16	2,903	3.16
11/21/2025	3.10	3.19	2.78	3.00	11,154	3.00
11/20/2025	3.33	3.39	3.05	3.05	19,408	3.05
11/19/2025	3.17	3.36	3.17	3.28	26,970	3.28
11/18/2025	3.09	3.30	3.06	3.16	29,019	3.16
11/17/2025	2.93	3.48	2.91	3.14	94,034	3.14
11/14/2025	2.91	3.09	2.87	2.98	12,713	2.98
11/13/2025	3.29	3.29	2.83	2.95	50,594	2.95
11/12/2025	3.23	3.33	3.08	3.13	20,876	3.13
11/11/2025	3.44	3.58	3.17	3.23	54,017	3.23
11/10/2025	3.06	3.73	2.76	3.73	212,109	3.73
11/07/2025	0.29	0.30	0.26	0.29	787,470	2.90
11/06/2025	0.28	0.29	0.28	0.28	1,108,566	2.79
11/05/2025	0.28	0.29	0.28	0.29	112,939	2.89
11/04/2025	0.29	0.31	0.28	0.29	337,921	2.89
11/03/2025	0.30	0.32	0.30	0.30	223,411	3.04
10/31/2025	0.31	0.33	0.31	0.31	132,336	3.08
10/30/2025	0.31	0.34	0.30	0.31	197,991	3.07
10/29/2025	0.32	0.35	0.31	0.31	235,454	3.14
10/28/2025	0.31	0.33	0.33	0.32	219,331	3.23
10/27/2025	0.33	0.33	0.30	0.31	295,580	3.06
10/24/2025	0.31	0.37	0.31	0.32	596,229	3.24
10/23/2025	0.29	0.33	0.29	0.30	217,277	3.05
10/22/2025	0.31	0.31	0.30	0.30	78,886	2.99
10/21/2025	0.30	0.33	0.30	0.31	61,845	3.13
10/20/2025	0.29	0.33	0.29	0.31	126,680	3.10
10/17/2025	0.32	0.32	0.28	0.30	442,294	2.96
10/16/2025	0.33	0.34	0.32	0.32	367,792	3.21
10/15/2025	0.33	0.35	0.33	0.34	112,797	3.37
10/14/2025	0.34	0.35	0.33	0.35	119,643	3.50
10/13/2025	0.34	0.35	0.34	0.35	138,859	3.53
10/10/2025	0.37	0.39	0.33	0.34	350,946	3.41
10/09/2025	0.36	0.38	0.36	0.37	109,450	3.70
10/08/2025	0.37	0.37	0.36	0.37	57,364	3.70
10/07/2025	0.37	0.39	0.36	0.37	153,519	3.73
10/06/2025	0.41	0.41	0.36	0.38	277,395	3.76
10/03/2025	0.39	0.40	0.39	0.40	108,866	3.98
10/02/2025	0.40	0.39	0.38	0.39	104,180	3.92
10/01/2025	0.41	0.42	0.38	0.40	277,223	3.98
9/30/2025	0.37	0.40	0.37	0.38	349,999	3.82
9/29/2025	0.37	0.38	0.36	0.37	146,458	3.71
9/26/2025	0.37	0.38	0.36	0.37	102,724	3.73
9/25/2025	0.37	0.37	0.35	0.37	119,700	3.72
9/24/2025	0.38	0.39	0.36	0.38	144,503	3.77
9/23/2025	0.39	0.39	0.37	0.38	86,138	3.80
9/22/2025	0.38	0.40	0.38	0.39	141,146	3.89
9/19/2025	0.36	0.40	0.36	0.38	144,292	3.84
9/18/2025	0.38	0.38	0.36	0.37	118,017	3.69
9/17/2025	0.37	0.38	0.36	0.38	208,363	3.78