MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITOC — iTonic Holdings Ltd Class A Ordinary Shares
NasdaqiTonic Holdings Ltd Class A Ordinary Shares
$0.25
+0.00(+1.85%)
- O
- 0.25
- H
- 0.26
- L
- 0.24
- V
- 192.31K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$0.25
Period Return-90.68%
Period High$32.00
Period Low$0.22
Avg Daily Volume1.47M
Total Trading Days365
ITOC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | +$0.00 | +1.85% | 192,314 | $0.25 | $0.24 $0.26 |
| Oct 2, 2026 | $0.27 | $0.29 | $0.24 | $0.25 | $-0.04 | -12.88% | 214,092 | $0.26 | $0.24 $0.29 |
| Oct 1, 2026 | $0.28 | $0.29 | $0.27 | $0.29 | +$0.01 | +2.07% | 106,172 | $0.28 | $0.27 $0.29 |
| Sep 30, 2026 | $0.27 | $0.28 | $0.27 | $0.28 | +$0.01 | +4.48% | 72,532 | $0.28 | $0.27 $0.28 |
| Sep 29, 2026 | $0.29 | $0.29 | $0.26 | $0.27 | $-0.02 | -5.80% | 163,087 | $0.27 | $0.26 $0.29 |
| Sep 28, 2026 | $0.28 | $0.29 | $0.27 | $0.28 | $-0.01 | -2.17% | 203,282 | $0.28 | $0.27 $0.29 |
| Sep 25, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.01 | -3.84% | 121,726 | $0.29 | $0.29 $0.30 |
| Sep 24, 2026 | $0.31 | $0.33 | $0.28 | $0.30 | $-0.02 | -6.35% | 146,202 | $0.30 | $0.28 $0.33 |
| Sep 23, 2026 | $0.33 | $0.33 | $0.31 | $0.32 | +$0.00 | +0.75% | 18,678 | $0.32 | $0.31 $0.33 |
| Sep 22, 2026 | $0.32 | $0.33 | $0.31 | $0.32 | $-0.01 | -2.88% | 124,608 | $0.31 | $0.31 $0.33 |
| Sep 21, 2026 | $0.31 | $0.35 | $0.30 | $0.33 | +$0.01 | +3.25% | 518,354 | $0.32 | $0.30 $0.35 |
| Sep 18, 2026 | $0.30 | $0.49 | $0.28 | $0.32 | +$0.02 | +7.79% | 14,126,297 | $0.36 | $0.28 $0.49 |
| Sep 17, 2026 | $0.28 | $0.30 | $0.28 | $0.30 | $-0.01 | -2.05% | 214,555 | $0.29 | $0.28 $0.30 |
| Sep 16, 2026 | $0.29 | $0.33 | $0.29 | $0.30 | +$0.01 | +1.92% | 3,089,870 | $0.33 | $0.29 $0.33 |
| Sep 15, 2026 | $0.28 | $0.33 | $0.28 | $0.30 | +$0.01 | +2.59% | 332,402 | $0.30 | $0.28 $0.33 |
| Sep 14, 2026 | $0.30 | $0.31 | $0.27 | $0.29 | $-0.01 | -4.49% | 117,259 | $0.29 | $0.27 $0.31 |
| Sep 11, 2026 | $0.30 | $0.32 | $0.29 | $0.30 | $-0.00 | -0.43% | 33,141 | $0.30 | $0.29 $0.32 |
| Sep 10, 2026 | $0.30 | $0.31 | $0.30 | $0.30 | $-0.00 | -1.17% | 66,310 | $0.30 | $0.30 $0.31 |
| Sep 9, 2026 | $0.30 | $0.32 | $0.30 | $0.31 | +$0.00 | +0.46% | 38,697 | $0.30 | $0.30 $0.32 |
| Sep 8, 2026 | $0.31 | $0.33 | $0.30 | $0.31 | $-0.01 | -4.19% | 149,525 | $0.32 | $0.30 $0.33 |
| Sep 4, 2026 | $0.29 | $0.33 | $0.29 | $0.32 | +$0.03 | +8.55% | 250,315 | $0.31 | $0.29 $0.33 |
| Sep 3, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $-0.01 | -1.77% | 57,658 | $0.29 | $0.29 $0.30 |
| Sep 2, 2026 | $0.29 | $0.31 | $0.29 | $0.30 | +$0.01 | +2.81% | 33,430 | $0.30 | $0.29 $0.31 |
| Sep 1, 2026 | $0.29 | $0.30 | $0.29 | $0.29 | $-0.00 | -0.61% | 103,260 | $0.30 | $0.29 $0.30 |
| Aug 31, 2026 | $0.30 | $0.33 | $0.29 | $0.29 | $-0.02 | -7.26% | 94,889 | $0.31 | $0.29 $0.33 |
| Aug 28, 2026 | $0.30 | $0.37 | $0.30 | $0.32 | $-0.01 | -2.43% | 1,038,286 | $0.34 | $0.30 $0.37 |
| Aug 27, 2026 | $0.28 | $0.35 | $0.27 | $0.32 | +$0.03 | +12.01% | 1,297,254 | $0.32 | $0.27 $0.35 |
| Aug 26, 2026 | $0.26 | $0.30 | $0.26 | $0.29 | +$0.02 | +6.11% | 273,601 | $0.28 | $0.26 $0.30 |
| Aug 25, 2026 | $0.26 | $0.29 | $0.26 | $0.27 | +$0.00 | +1.22% | 56,150 | $0.27 | $0.26 $0.29 |
| Aug 24, 2026 | $0.27 | $0.29 | $0.23 | $0.27 | $-0.02 | -7.51% | 90,153 | $0.26 | $0.23 $0.29 |