Free Trial

Itonic (ITOC) Stock Chart & Stock Price History

$3.80 -0.14 (-3.55%)
Closing price 10/14/2026 04:00 PM Eastern
Extended Trading
$3.78 -0.01 (-0.39%)
As of 04:05 AM 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 20.03%, reflecting recent market activity.

As of the latest close, Itonic traded at $3.80 with a market cap of $27.82 million and volume of 38,627 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
-6.63%
1 Month
Performance
-20.03%
3 Month
Performance
-25.64%

ITOC Stock Chart for Thursday, October, 15, 2026

Itonic Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/14/2026$3.94$3.80
-3.55%
$4.04$3.7638,627 shs$27.82 million
10/13/2026$3.58$3.94
+10.06%
$4.29$3.5160,966 shs$28.84 million
10/12/2026$4.07$3.58
-12.04%
$4.00$3.5824,939 shs$26.19 million
10/09/2026$4.02$4.07
+1.24%
$4.14$3.8214,110 shs$4.34 million
10/08/2026$4.15$4.02
-3.13%
$4.22$4.004,586 shs$4.30 million
10/07/2026$4.11$4.15
+0.97%
$4.15$3.4231,844 shs$70.76 million
10/06/2026$4.06$4.11
+1.29%
$4.49$3.5582,217 shs$70.08 million
10/05/2026$3.98$4.06
+1.85%
$4.17$3.8412,500 shs$4.32 million
10/02/2026$4.57$3.98
-12.88%
$4.61$3.8613,290 shs$4.25 million
10/01/2026$4.48$4.57
+2.07%
$4.64$4.326,435 shs$4.87 million
09/30/2026$4.29$4.48
+4.48%
$4.56$4.254,530 shs$4.77 million
09/29/2026$4.55$4.29
-5.80%
$4.64$4.169,907 shs$4.57 million
09/28/2026$4.65$4.55
-2.17%
$4.64$4.3212,699 shs$4.85 million
09/25/2026$4.84$4.65
-3.84%
$4.80$4.567,595 shs$4.96 million
09/24/2026$5.17$4.84
-6.35%
$5.21$4.508,950 shs$5.16 million
09/23/2026$5.13$5.17
+0.75%
$5.26$5.00889 shs$5.51 million
09/22/2026$5.28$5.13
-2.88%
$5.28$4.927,566 shs$5.47 million
09/21/2026$5.11$5.28
+3.25%
$5.58$4.8132,125 shs$5.63 million
09/18/2026$4.74$5.11
+7.79%
$7.76$4.48874,710 shs$5.45 million
09/17/2026$4.84$4.74
-2.05%
$4.75$4.4813,072 shs$5.06 million
09/16/2026$4.75$4.84
+1.92%
$5.28$4.61190,199 shs$5.16 million
09/15/2026$4.63$4.75
+2.59%
$5.28$4.4220,798 shs$5.06 million

This page (NASDAQ:ITOC) was last updated on 10/14/2026 by MarketBeat.com Staff.
From Our Partners