5 DAY PERFORMANCE
-5.57%
1 MONTH PERFORMANCE
-35.96%
YEAR-TO-DATE PERFORMANCE
-7.36%
iTonic Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.39 | $0.39 (1.17%) | $0.40 | $0.36 | 62.63 K | $5.64 M |
| 02/17/2026 | $0.40 | $0.39 (-3.75%) | $0.43 | $0.37 | 41.44 K | $5.78 M |
| 02/13/2026 | $0.41 | $0.41 (0.46%) | $0.43 | $0.41 | 12.90 K | $6.20 M |
| 02/12/2026 | $0.43 | $0.41 (-3.18%) | $0.49 | $0.41 | 37.48 K | $6.18 M |
| 02/11/2026 | $0.46 | $0.41 (-10.04%) | $0.46 | $0.41 | 42.90 K | $6.17 M |
| 02/10/2026 | $0.42 | $0.43 (2.9%) | $0.45 | $0.42 | 83.82 K | $6.49 M |
| 02/09/2026 | $0.40 | $0.39 (-0.96%) | $0.40 | $0.38 | 37.85 K | $5.87 M |
| 02/06/2026 | $0.36 | $0.39 (8.36%) | $0.41 | $0.36 | 31.20 K | $5.85 M |
| 02/05/2026 | $0.39 | $0.35 (-8.6%) | $0.43 | $0.35 | 68.53 K | $5.33 M |
| 02/04/2026 | $0.40 | $0.39 (-3.12%) | $0.45 | $0.32 | 118.70 K | $5.82 M |
| 02/03/2026 | $0.47 | $0.43 (-7.92%) | $0.47 | $0.43 | 94.10 K | $6.46 M |
| 02/02/2026 | $0.47 | $0.47 (0.88%) | $0.49 | $0.42 | 330.25 K | $7.06 M |
| 01/30/2026 | $0.51 | $0.48 (-6.91%) | $0.57 | $0.47 | 240.24 K | $7.15 M |
| 01/29/2026 | $0.53 | $0.47 (-11.57%) | $0.55 | $0.47 | 72.00 K | $7.04 M |
| 01/28/2026 | $0.50 | $0.52 (4%) | $0.54 | $0.50 | 70.20 K | $7.80 M |
| 01/27/2026 | $0.53 | $0.50 (-5.48%) | $0.57 | $0.50 | 63.44 K | $7.50 M |
| 01/26/2026 | $0.53 | $0.51 (-3.77%) | $0.56 | $0.51 | 67.40 K | $7.65 M |
| 01/23/2026 | $0.52 | $0.53 (3.2%) | $0.59 | $0.51 | 114.65 K | $7.98 M |
| 01/22/2026 | $0.53 | $0.52 (-3.39%) | $0.60 | $0.51 | 123.33 K | $7.74 M |
| 01/21/2026 | $0.58 | $0.55 (-5.69%) | $0.61 | $0.55 | 155.10 K | $8.25 M |
| 01/20/2026 | $0.54 | $0.61 (14.09%) | $0.65 | $0.51 | 945.43 K | $9.21 M |
| 01/16/2026 | $0.92 | $0.61 (-34.06%) | $0.92 | $0.50 | 1.80 M | $9.14 M |
| 01/15/2026 | $0.42 | $0.90 (113.16%) | $1.09 | $0.39 | 74.89 M | $13.54 M |
| 01/14/2026 | $0.43 | $0.44 (2.28%) | $0.47 | $0.42 | 43.55 K | $6.60 M |
| 01/13/2026 | $0.41 | $0.43 (4.88%) | $0.48 | $0.41 | 89.10 K | $6.45 M |
| 01/12/2026 | $0.45 | $0.45 (-1.12%) | $0.48 | $0.45 | 48.04 K | |
| 01/09/2026 | $0.46 | $0.48 (4.81%) | $0.48 | $0.45 | 13.50 K | |
| 01/08/2026 | $0.44 | $0.47 (6.33%) | $0.48 | $0.44 | 26.30 K | |
| 01/07/2026 | $0.49 | $0.47 (-4.3%) | $0.50 | $0.45 | 78.00 K | |
| 01/06/2026 | $0.48 | $0.49 (1.46%) | $0.50 | $0.48 | 12.90 K | |
| 01/05/2026 | $0.43 | $0.48 (10.37%) | $0.50 | $0.43 | 41.00 K | |
| 01/02/2026 | $0.44 | $0.43 (-1.36%) | $0.44 | $0.42 | 21.70 K | |
| 12/31/2025 | $0.44 | $0.42 (-4.32%) | $0.45 | $0.42 | 67.90 K | |
| 12/30/2025 | $0.42 | $0.45 (6.9%) | $0.45 | $0.42 | 59.80 K | |
| 12/29/2025 | $0.45 | $0.43 (-4.25%) | $0.47 | $0.42 | 122.20 K | |
| 12/26/2025 | $0.46 | $0.45 (-1.97%) | $0.48 | $0.44 | 27.40 K | |
| 12/24/2025 | $0.44 | $0.47 (7.5%) | $0.47 | $0.44 | 17.40 K | |
| 12/23/2025 | $0.46 | $0.45 (-2.17%) | $0.46 | $0.44 | 67.90 K | |
| 12/22/2025 | $0.46 | $0.44 (-3.7%) | $0.49 | $0.43 | 133.00 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
