Free Trial

Itonic (ITOC) Stock Chart & Stock Price History

$0.31 0.00 (0.00%)
Closing price 05/22/2026 03:59 PM Eastern
Extended Trading
$0.30 -0.01 (-3.54%)
As of 05/22/2026 07:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Itonic Stock Price Performance

The Itonic (ITOC) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has decreased 16.84%, reflecting recent market activity.

As of the latest close, Itonic traded at $0.31 with a market cap of $5.30 million and volume of 18,756 shares.

Receive ITOC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Itonic and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.43%
1 Month
Performance
-16.84%
3 Month
Performance
-13.68%

ITOC Stock Chart for Tuesday, May, 26, 2026

Itonic Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.31$0.31$0.34$0.3018,756 shs$5.30 million
05/22/2026$0.30$0.31
+3.43%
$0.34$0.3018,756 shs$5.30 million
05/21/2026$0.29$0.30
+4.45%
$0.31$0.2854,385 shs$5.13 million
05/20/2026$0.29$0.29
-2.24%
$0.29$0.2820,258 shs$4.91 million
05/19/2026$0.30$0.29
-1.54%
$0.30$0.2889,957 shs$5.02 million
05/18/2026$0.30$0.30
-1.61%
$0.30$0.2994,434 shs$5.10 million
05/15/2026$0.31$0.30
-2.25%
$0.32$0.30116,451 shs$5.18 million
05/14/2026$0.31$0.31
+0.29%
$0.32$0.3128,960 shs$5.30 million
05/13/2026$0.30$0.31
+3.02%
$0.33$0.2960,769 shs$5.29 million
05/12/2026$0.31$0.30
-3.22%
$0.33$0.30104,714 shs$5.13 million
05/11/2026$0.32$0.31
-1.58%
$0.34$0.3162,984 shs$5.30 million
05/08/2026$0.34$0.32
-7.06%
$0.34$0.29235,970 shs$5.80 million
05/07/2026$0.34$0.34$0.35$0.3351,772 shs$5.80 million
05/06/2026$0.33$0.34
+1.74%
$0.36$0.3265,541 shs$5.80 million
05/05/2026N/A$0.33$0.38$0.3362,941 shs$5.70 million
04/30/2026$0.37$0.36
-2.00%
$0.38$0.32105,364 shs$6.19 million
04/29/2026$0.40$0.37
-7.31%
$0.44$0.36161,187 shs$6.31 million
04/28/2026$0.41$0.40
-1.38%
$0.44$0.39344,299 shs$6.81 million
04/27/2026$0.37$0.41
+8.29%
$0.44$0.381.39 million shs$6.91 million

This page (NASDAQ:ITOC) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners