iOThree Stock Price History
NASDAQ: IOTRConsumer DiscretionaryTelecommunications EquipmentUSD
1.95-0.005 (-0.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IOTR price history at a glance
The price history for iOThree (IOTR) on this page begins on April 7, 2025, when the stock closed at $33.90; it most recently closed at $1.95 on October 5, 2026. The highest price in this record is $59.80, reached on April 14, 2025; the latest close is 96.7% below that peak. In the last 12 months alone, IOTR has lost 47.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $59.80
- Date of high
- Apr 14, 2025
- Low since 2025
- $1.49
- Date of low
- Sep 14, 2026
- 52-week high
- $7.47
- 52-week low
- $1.49
- IPO year
- 2025
- Last close
- $1.95
IOTR returns
1 week
0.00%
1 month
-18.75%
3 months
-40.91%
6 months
-30.11%
Year to date
-20.25%
1 year
-47.30%
IOTR price return, excluding dividends.
IOTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.95 | -23.83% |
| 2025* | 2.56 | -92.45% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
IOTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.99 | 1.99 | 1.95 | 1.95 | -0.51% | |
| 2.01 | 2.01 | 1.96 | 1.96 | +4.81% | |
| 1.98 | 1.98 | 1.87 | 1.87 | -6.03% | |
| 1.97 | 1.99 | 1.94 | 1.99 | +5.85% | |
| 1.87 | 1.94 | 1.87 | 1.88 | -3.59% | |
| 1.95 | 1.95 | 1.95 | 1.95 | +0.52% | |
| 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | |
| 1.97 | 1.97 | 1.94 | 1.94 | -3.96% | |
| 2.05 | 2.05 | 1.94 | 2.02 | -0.49% | |
| 2.03 | 2.07 | 2.03 | 2.03 | 0.00% | |
| 1.99 | 2.10 | 1.99 | 2.03 | +4.64% | |
| 2.03 | 2.11 | 1.94 | 1.94 | -6.69% | |
| 1.97 | 2.08 | 1.97 | 2.08 | +7.16% | |
| 1.85 | 1.98 | 1.65 | 1.94 | +2.92% | |
| 1.99 | 1.99 | 1.69 | 1.89 | -1.82% | |
| 1.79 | 1.94 | 1.79 | 1.92 | +10.34% | |
| 1.76 | 1.88 | 1.68 | 1.74 | +3.57% | |
| 1.68 | 1.90 | 1.64 | 1.68 | +4.35% | |
| 2.04 | 2.04 | 1.49 | 1.61 | -20.30% | |
| 2.05 | 2.17 | 2.02 | 2.02 | -14.66% | |
| 2.30 | 2.37 | 2.23 | 2.37 | +2.91% | |
| 2.36 | 2.38 | 2.30 | 2.30 | -4.17% | |
| 2.39 | 2.40 | 2.34 | 2.40 | -2.83% | |
| 2.31 | 2.47 | 2.30 | 2.47 | -1.59% | |
| 2.48 | 2.51 | 2.35 | 2.51 | +1.21% | |
| 2.36 | 2.48 | 2.36 | 2.48 | -2.75% | |
| 2.44 | 2.65 | 2.31 | 2.55 | +1.19% | |
| 2.35 | 2.80 | 2.25 | 2.52 | +2.44% | |
| 2.33 | 2.53 | 2.13 | 2.46 | +0.41% | |
| 2.54 | 2.54 | 2.45 | 2.45 | 0.00% | |
| 2.55 | 2.55 | 2.45 | 2.45 | -5.04% | |
| 2.52 | 2.58 | 2.52 | 2.58 | -0.39% | |
| 2.49 | 2.59 | 2.49 | 2.59 | -1.15% | |
| 2.68 | 2.68 | 2.52 | 2.62 | +5.65% | |
| 2.62 | 2.64 | 2.44 | 2.48 | -9.16% | |
| 2.62 | 2.75 | 2.38 | 2.73 | +1.87% | |
| 2.52 | 2.68 | 2.52 | 2.68 | +6.77% | |
| 2.68 | 2.68 | 2.51 | 2.51 | -6.69% | |
| 2.87 | 2.87 | 2.58 | 2.69 | +1.13% | |
| 2.78 | 3.00 | 2.65 | 2.66 | -3.27% | |
| 2.72 | 2.75 | 2.70 | 2.75 | -1.08% | |
| 3.02 | 3.02 | 2.75 | 2.78 | -7.95% | |
| 2.74 | 3.09 | 2.74 | 3.02 | +11.44% | |
| 2.69 | 2.91 | 2.67 | 2.71 | -5.57% | |
| 2.95 | 2.95 | 2.63 | 2.87 | -0.35% | |
| 2.94 | 2.94 | 2.80 | 2.88 | +0.35% | |
| 3.06 | 3.12 | 2.75 | 2.87 | -0.69% | |
| 3.09 | 3.09 | 2.89 | 2.89 | +0.35% | |
| 2.91 | 3.13 | 2.87 | 2.88 | -3.03% | |
| 3.21 | 3.21 | 2.84 | 2.97 | -4.50% | |
| 3.11 | 3.32 | 3.10 | 3.11 | 0.00% | |
| 3.29 | 3.29 | 3.10 | 3.11 | +1.97% | |
| 3.08 | 3.10 | 3.00 | 3.05 | +3.04% | |
| 3.09 | 3.10 | 2.96 | 2.96 | -6.92% | |
| 3.28 | 3.38 | 2.99 | 3.18 | -7.29% | |
| 3.32 | 3.49 | 3.21 | 3.43 | +3.00% | |
| 3.40 | 3.40 | 3.16 | 3.33 | -2.92% | |
| 3.36 | 3.70 | 3.15 | 3.43 | +1.78% | |
| 3.44 | 3.50 | 3.30 | 3.37 | -2.32% | |
| 3.50 | 3.59 | 3.08 | 3.45 | -1.71% | |
| 3.39 | 3.52 | 3.22 | 3.51 | +7.67% | |
| 3.21 | 3.26 | 3.03 | 3.26 | +1.87% | |
| 3.30 | 3.30 | 3.10 | 3.20 | 0.00% | |
| 3.24 | 3.28 | 2.73 | 3.20 | -3.03% | |
| 3.51 | 3.51 | 3.05 | 3.30 | -12.47% | |
| 4.22 | 4.22 | 3.60 | 3.77 | +6.50% | |
| 3.55 | 3.80 | 3.09 | 3.54 | +40.48% | |
| 2.64 | 2.71 | 2.51 | 2.52 | -4.91% | |
| 2.69 | 2.80 | 2.57 | 2.65 | -1.49% | |
| 2.39 | 2.70 | 2.39 | 2.69 | +6.75% | |
| 2.39 | 2.55 | 2.39 | 2.52 | +10.04% | |
| 2.55 | 2.60 | 2.29 | 2.29 | -7.29% | |
| 2.85 | 2.85 | 2.47 | 2.47 | -4.63% | |
| 2.73 | 2.94 | 2.54 | 2.59 | -4.43% | |
| 2.93 | 3.07 | 2.71 | 2.71 | -3.21% | |
| 3.00 | 3.03 | 2.80 | 2.80 | -6.67% | |
| 3.10 | 3.21 | 2.91 | 3.00 | +3.09% | |
| 3.09 | 3.12 | 2.91 | 2.91 | -7.03% | |
| 3.08 | 3.35 | 3.08 | 3.13 | -2.49% | |
| 3.16 | 3.59 | 3.02 | 3.21 | +4.56% | |
| 3.16 | 3.39 | 3.04 | 3.07 | -7.53% | |
| 3.38 | 3.49 | 3.30 | 3.32 | +1.22% | |
| 3.14 | 3.53 | 3.07 | 3.28 | +2.18% | |
| 2.94 | 3.21 | 2.74 | 3.21 | +3.88% | |
| 3.15 | 3.19 | 2.90 | 3.09 | -3.13% | |
| 3.44 | 3.59 | 3.13 | 3.19 | -6.18% | |
| 3.45 | 3.59 | 3.40 | 3.40 | +3.03% | |
| 3.76 | 3.93 | 3.30 | 3.30 | -19.51% | |
| 3.66 | 4.33 | 3.36 | 4.10 | +10.22% | |
| 3.68 | 4.59 | 3.68 | 3.72 | +1.92% | |
| 3.47 | 4.40 | 3.27 | 3.65 | -2.67% | |
| 3.88 | 4.20 | 2.88 | 3.75 | -4.09% | |
| 4.55 | 6.08 | 3.40 | 3.91 | +39.64% | |
| 3.10 | 3.41 | 2.22 | 2.80 | +29.03% | |
| 1.98 | 2.25 | 1.95 | 2.17 | +7.96% | |
| 2.07 | 2.07 | 1.92 | 2.01 | +0.50% | |
| 1.93 | 2.00 | 1.80 | 2.00 | -3.85% | |
| 1.96 | 2.08 | 1.92 | 2.08 | +4.52% | |
| 1.92 | 2.11 | 1.89 | 1.99 | +4.74% | |
| 2.01 | 2.03 | 1.90 | 1.90 | -7.32% | |
| 2.04 | 2.11 | 2.04 | 2.05 | +4.06% | |
| 2.09 | 2.15 | 1.97 | 1.97 | +0.51% | |
| 2.13 | 2.15 | 1.88 | 1.96 | -8.20% | |
| 1.97 | 2.42 | 1.75 | 2.14 | +8.38% | |
| 2.08 | 2.08 | 1.97 | 1.97 | -9.63% | |
| 2.31 | 2.31 | 2.18 | 2.18 | -5.42% | |
| 2.39 | 2.39 | 2.22 | 2.31 | -3.96% | |
| 2.53 | 2.57 | 2.29 | 2.40 | -4.00% | |
| 2.42 | 2.71 | 2.31 | 2.50 | +9.65% | |
| 2.57 | 2.57 | 2.15 | 2.28 | -10.59% | |
| 2.64 | 2.70 | 2.54 | 2.55 | -3.77% | |
| 2.74 | 2.83 | 2.52 | 2.65 | -2.93% | |
| 2.78 | 2.83 | 2.72 | 2.73 | -3.87% | |
| 2.88 | 3.04 | 2.72 | 2.84 | -3.40% | |
| 2.74 | 3.08 | 2.71 | 2.94 | +7.30% | |
| 2.58 | 2.74 | 2.51 | 2.74 | +9.60% | |
| 2.48 | 2.58 | 2.41 | 2.50 | +2.04% | |
| 2.69 | 2.69 | 2.44 | 2.45 | -9.26% | |
| 2.65 | 2.75 | 2.38 | 2.70 | +3.85% | |
| 2.71 | 2.75 | 2.45 | 2.60 | -4.06% | |
| 2.69 | 2.76 | 2.52 | 2.71 | -1.09% | |
| 2.77 | 2.77 | 2.69 | 2.74 | +1.11% | |
| 2.69 | 2.71 | 2.52 | 2.71 | +2.65% | |
| 2.69 | 2.73 | 2.59 | 2.64 | -5.04% | |
| 2.77 | 2.80 | 2.70 | 2.78 | -1.77% | |
| 2.73 | 2.97 | 2.60 | 2.83 | +1.43% | |
| 2.80 | 2.87 | 2.58 | 2.79 | +3.33% | |
| 3.01 | 3.04 | 2.56 | 2.70 | -13.18% | |
| 3.38 | 3.38 | 2.91 | 3.11 | -5.76% | |
| 2.31 | 3.36 | 2.31 | 3.30 | +42.86% | |
| 2.75 | 3.00 | 2.22 | 2.31 | -5.83% | |
| 2.16 | 2.75 | 2.16 | 2.45 | +15.16% | |
| 2.15 | 2.29 | 2.13 | 2.13 | -0.93% | |
| 1.97 | 2.20 | 1.97 | 2.15 | +10.82% | |
| 2.21 | 2.26 | 1.94 | 1.94 | -13.00% | |
| 2.14 | 2.46 | 2.13 | 2.23 | +7.73% | |
| 1.98 | 2.18 | 1.78 | 2.07 | +10.11% | |
| 1.65 | 2.29 | 1.65 | 1.88 | +9.94% | |
| 1.68 | 1.81 | 1.68 | 1.71 | +2.40% | |
| 1.55 | 1.70 | 1.51 | 1.67 | +7.05% | |
| 1.64 | 1.65 | 1.56 | 1.56 | -5.45% | |
| 1.84 | 1.84 | 1.58 | 1.65 | -10.81% | |
| 1.82 | 1.89 | 1.76 | 1.85 | -0.54% | |
| 2.08 | 2.10 | 1.83 | 1.86 | -10.14% | |
| 2.07 | 2.28 | 1.98 | 2.07 | +4.55% | |
| 2.01 | 2.13 | 1.93 | 1.98 | -1.54% | |
| 2.06 | 2.12 | 1.98 | 2.01 | -1.42% | |
| 2.09 | 2.12 | 2.02 | 2.04 | +0.99% | |
| 2.02 | 2.18 | 2.01 | 2.02 | +0.50% | |
| 2.07 | 2.07 | 1.84 | 2.01 | +2.03% | |
| 1.97 | 2.00 | 1.94 | 1.97 | +0.51% | |
| 1.93 | 1.97 | 1.91 | 1.96 | +3.16% | |
| 1.95 | 1.97 | 1.90 | 1.90 | -2.56% | |
| 2.00 | 2.03 | 1.94 | 1.95 | -4.41% | |
| 2.08 | 2.12 | 1.88 | 2.04 | -6.85% | |
| 2.12 | 2.24 | 2.11 | 2.19 | +3.30% | |
| 2.16 | 2.16 | 2.12 | 2.12 | -2.75% | |
| 2.13 | 2.18 | 2.13 | 2.18 | +4.31% | |
| 2.22 | 2.26 | 2.09 | 2.09 | -6.28% | |
| 2.23 | 2.37 | 2.17 | 2.23 | -3.88% | |
| 2.50 | 2.51 | 2.31 | 2.32 | -6.45% | |
| 2.40 | 2.72 | 2.38 | 2.48 | +5.53% | |
| 2.56 | 2.65 | 2.32 | 2.35 | -9.27% | |
| 2.85 | 2.85 | 2.59 | 2.59 | -9.12% | |
| 2.74 | 3.33 | 2.74 | 2.85 | +4.78% | |
| 2.93 | 2.96 | 2.70 | 2.72 | -9.18% | |
| 2.99 | 3.05 | 2.84 | 3.00 | +3.28% | |
| 3.02 | 3.05 | 2.80 | 2.90 | -3.01% | |
| 3.14 | 3.16 | 2.85 | 2.99 | -1.64% | |
| 2.91 | 3.30 | 2.80 | 3.04 | +4.47% | |
| 2.91 | 3.05 | 2.90 | 2.91 | -2.68% | |
| 2.95 | 3.13 | 2.91 | 2.99 | 0.00% | |
| 3.27 | 3.30 | 2.92 | 2.99 | -11.01% | |
| 4.04 | 4.04 | 3.10 | 3.36 | -23.81% | |
| 4.53 | 5.08 | 4.39 | 4.41 | -4.55% | |
| 3.98 | 4.75 | 3.80 | 4.62 | +6.21% | |
| 4.32 | 5.00 | 4.12 | 4.35 | +3.08% | |
| 3.48 | 4.43 | 3.48 | 4.22 | +6.57% | |
| 4.34 | 4.40 | 3.07 | 3.96 | -25.70% | |
| 4.45 | 5.51 | 4.45 | 5.33 | +4.51% | |
| 6.58 | 7.47 | 4.51 | 5.10 | +74.06% | |
| 2.55 | 2.98 | 2.53 | 2.93 | +12.26% | |
| 2.48 | 2.75 | 2.47 | 2.61 | -1.14% | |
| 2.56 | 2.74 | 2.46 | 2.64 | -12.29% | |
| 2.69 | 3.24 | 2.44 | 3.01 | +2.21% | |
| 3.17 | 3.30 | 2.76 | 2.95 | -25.82% | |
| 3.22 | 4.10 | 3.04 | 3.97 | +52.11% | |
| 2.57 | 2.61 | 2.52 | 2.61 | +1.56% | |
| 2.54 | 2.59 | 2.52 | 2.57 | +2.39% | |
| 2.45 | 2.51 | 2.45 | 2.51 | +3.29% | |
| 2.47 | 2.67 | 2.41 | 2.43 | -5.81% | |
| 2.71 | 2.71 | 2.45 | 2.58 | +1.18% | |
| 2.40 | 2.59 | 2.40 | 2.55 | -0.39% | |
| 2.47 | 2.65 | 2.46 | 2.56 | +4.70% | |
| 2.38 | 2.70 | 2.34 | 2.45 | -1.01% | |
| 2.50 | 2.68 | 2.41 | 2.47 | -1.20% | |
| 2.61 | 2.61 | 2.43 | 2.50 | -10.49% | |
| 2.75 | 2.79 | 2.61 | 2.79 | +5.00% | |
| 2.72 | 2.82 | 2.66 | 2.66 | -5.34% | |
| 2.68 | 2.81 | 2.62 | 2.81 | +7.25% | |
| 2.64 | 2.64 | 2.49 | 2.62 | -5.07% | |
| 2.73 | 2.88 | 2.48 | 2.76 | +2.68% | |
| 2.37 | 2.69 | 2.37 | 2.69 | +9.71% | |
| 2.41 | 2.48 | 2.24 | 2.45 | +3.81% | |
| 2.39 | 2.50 | 2.36 | 2.36 | -5.60% | |
| 2.59 | 2.59 | 2.33 | 2.50 | -4.58% | |
| 2.69 | 2.89 | 2.62 | 2.62 | -1.87% | |
| 2.86 | 2.86 | 2.67 | 2.67 | -5.65% | |
| 2.65 | 3.19 | 2.65 | 2.83 | -0.35% | |
| 2.94 | 2.94 | 2.44 | 2.84 | -3.07% | |
| 3.06 | 3.08 | 2.87 | 2.93 | -11.21% | |
| 3.07 | 3.31 | 3.02 | 3.30 | +8.37% | |
| 3.10 | 3.11 | 2.93 | 3.05 | -1.77% | |
| 3.06 | 3.12 | 2.98 | 3.10 | +1.64% | |
| 3.05 | 3.14 | 2.95 | 3.05 | -0.65% | |
| 3.20 | 3.21 | 2.89 | 3.07 | -7.81% | |
| 3.10 | 3.39 | 2.94 | 3.33 | +12.12% | |
| 3.30 | 3.30 | 2.92 | 2.97 | -11.87% | |
| 3.20 | 3.40 | 3.04 | 3.37 | +6.65% | |
| 3.05 | 3.19 | 2.99 | 3.16 | +5.33% | |
| 3.10 | 3.19 | 2.78 | 3.00 | -1.64% | |
| 3.33 | 3.39 | 3.05 | 3.05 | -7.01% | |
| 3.17 | 3.36 | 3.17 | 3.28 | +3.80% | |
| 3.09 | 3.30 | 3.06 | 3.16 | +0.64% | |
| 2.93 | 3.48 | 2.91 | 3.14 | +5.37% | |
| 2.91 | 3.09 | 2.87 | 2.98 | +1.02% | |
| 3.29 | 3.29 | 2.83 | 2.95 | -5.75% | |
| 3.23 | 3.33 | 3.08 | 3.13 | -3.10% | |
| 3.45 | 3.58 | 3.17 | 3.23 | -13.40% | |
| 3.06 | 3.73 | 2.76 | 3.73 | +28.62% | |
| 2.87 | 3.00 | 2.56 | 2.90 | +3.94% | |
| 2.79 | 2.90 | 2.75 | 2.79 | -3.46% | |
| 2.81 | 2.90 | 2.81 | 2.89 | 0.00% | |
| 2.95 | 3.05 | 2.75 | 2.89 | -4.93% | |
| 2.96 | 3.18 | 2.95 | 3.04 | -1.30% | |
| 3.12 | 3.33 | 3.05 | 3.08 | +0.33% | |
| 3.11 | 3.35 | 3.01 | 3.07 | -2.23% | |
| 3.17 | 3.49 | 3.10 | 3.14 | -3.09% | |
| 3.10 | 3.37 | 3.00 | 3.24 | +5.88% | |
| 3.32 | 3.34 | 3.03 | 3.06 | -5.56% | |
| 3.06 | 3.66 | 3.06 | 3.24 | +6.23% | |
| 2.95 | 3.30 | 2.87 | 3.05 | +2.01% | |
| 3.10 | 3.10 | 2.98 | 2.99 | -4.47% | |
| 3.00 | 3.26 | 3.00 | 3.13 | +0.97% | |
| 2.90 | 3.26 | 2.89 | 3.10 | +4.73% | |
| 3.20 | 3.20 | 2.83 | 2.96 | -7.79% | |
| 3.31 | 3.40 | 3.20 | 3.21 | -4.75% | |
| 3.33 | 3.49 | 3.30 | 3.37 | -3.71% | |
| 3.43 | 3.55 | 3.30 | 3.50 | -0.85% | |
| 3.40 | 3.55 | 3.35 | 3.53 | +3.52% | |
| 3.73 | 3.89 | 3.34 | 3.41 | -7.84% | |
| 3.65 | 3.85 | 3.63 | 3.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IOTR chart for longer ranges.