iTonic Stock Price History
NASDAQ: ITOCHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
4.07+0.045 (+1.12%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ITOC price history at a glance
The price history for iTonic (ITOC) on this page begins on September 2, 2024, when the stock closed at $62.40; it most recently closed at $4.07 on October 5, 2026. The highest price in this record is $512.00, reached on July 28, 2025; the latest close is 99.2% below that peak. Over roughly 2 years the share price changed -93.5%, a -72.9% compound annual price return (excluding dividends).
In the last 12 months alone, ITOC has lost 64.2%. 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 2024
- $512.00
- Date of high
- Jul 28, 2025
- Low since 2024
- $3.42
- Date of low
- Oct 5, 2026
- 52-week high
- $18.40
- 52-week low
- $3.42
- IPO year
- 2024
- Last close
- $4.02
ITOC returns
1 week
-12.15%
1 month
-18.16%
3 months
-21.48%
6 months
-16.25%
Year to date
-40.32%
1 year
-64.16%
ITOC price return, excluding dividends.
ITOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.07 | -41.46% |
| 2025 | 6.94 | -89.67% |
| 2024* | 67.20 | +7.69% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ITOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.22 | 4.22 | 4.00 | 4.02 | -3.13% | |
| 3.97 | 4.15 | 3.42 | 4.15 | +0.97% | |
| 4.35 | 4.49 | 3.55 | 4.11 | +1.13% | |
| 3.95 | 4.18 | 3.84 | 4.06 | +2.01% | |
| 4.26 | 4.61 | 3.86 | 3.98 | -12.94% | |
| 4.48 | 4.64 | 4.32 | 4.58 | +2.14% | |
| 4.26 | 4.56 | 4.26 | 4.48 | +4.48% | |
| 4.64 | 4.64 | 4.16 | 4.29 | -5.96% | |
| 4.53 | 4.64 | 4.32 | 4.56 | -2.06% | |
| 4.80 | 4.80 | 4.56 | 4.66 | -3.64% | |
| 4.99 | 5.22 | 4.50 | 4.83 | -6.50% | |
| 5.25 | 5.26 | 5.01 | 5.17 | +0.62% | |
| 5.12 | 5.28 | 4.93 | 5.14 | -2.73% | |
| 4.88 | 5.58 | 4.82 | 5.28 | +3.13% | |
| 4.86 | 7.76 | 4.48 | 5.12 | +7.74% | |
| 4.51 | 4.75 | 4.48 | 4.75 | -1.98% | |
| 4.61 | 5.28 | 4.61 | 4.85 | +2.02% | |
| 4.48 | 5.28 | 4.42 | 4.75 | +2.41% | |
| 4.74 | 4.88 | 4.32 | 4.64 | -4.29% | |
| 4.82 | 5.04 | 4.66 | 4.85 | -0.33% | |
| 4.82 | 4.93 | 4.77 | 4.86 | -1.30% | |
| 4.82 | 5.12 | 4.77 | 4.93 | +0.33% | |
| 4.96 | 5.31 | 4.82 | 4.91 | -4.06% | |
| 4.66 | 5.31 | 4.66 | 5.12 | +8.47% | |
| 4.69 | 4.80 | 4.64 | 4.72 | -1.67% | |
| 4.67 | 4.96 | 4.67 | 4.80 | +2.74% | |
| 4.66 | 4.86 | 4.66 | 4.67 | -0.68% | |
| 4.82 | 5.25 | 4.64 | 4.70 | -7.26% | |
| 4.85 | 5.97 | 4.85 | 5.07 | -2.46% | |
| 4.50 | 5.60 | 4.37 | 5.20 | +12.07% | |
| 4.19 | 4.80 | 4.19 | 4.64 | +6.23% | |
| 4.11 | 4.64 | 4.11 | 4.37 | +1.11% | |
| 4.32 | 4.58 | 3.60 | 4.32 | -7.53% | |
| 4.64 | 4.82 | 4.48 | 4.67 | -4.26% | |
| 4.70 | 5.10 | 4.64 | 4.88 | -0.97% | |
| 4.45 | 5.10 | 4.37 | 4.93 | +8.07% | |
| 3.86 | 4.96 | 3.86 | 4.56 | +3.26% | |
| 4.08 | 4.53 | 3.63 | 4.42 | -11.82% | |
| 4.66 | 5.68 | 4.66 | 5.01 | +7.56% | |
| 4.96 | 4.96 | 4.64 | 4.66 | -5.52% | |
| 4.75 | 4.94 | 4.70 | 4.93 | +6.21% | |
| 4.77 | 4.77 | 4.50 | 4.64 | +0.69% | |
| 4.66 | 4.69 | 4.58 | 4.61 | 0.00% | |
| 4.48 | 4.69 | 4.40 | 4.61 | -0.69% | |
| 4.64 | 4.67 | 4.54 | 4.64 | 0.00% | |
| 4.58 | 4.69 | 4.48 | 4.64 | 0.00% | |
| 4.32 | 4.64 | 4.32 | 4.64 | +6.23% | |
| 4.22 | 4.48 | 4.00 | 4.37 | +1.11% | |
| 4.02 | 4.40 | 4.00 | 4.32 | +8.00% | |
| 3.86 | 4.32 | 3.86 | 4.00 | 0.00% | |
| 4.46 | 4.46 | 3.84 | 4.00 | -3.47% | |
| 3.90 | 4.64 | 3.90 | 4.14 | +4.02% | |
| 4.26 | 4.53 | 3.50 | 3.98 | -6.04% | |
| 4.54 | 4.64 | 4.24 | 4.24 | -5.36% | |
| 4.40 | 4.80 | 4.32 | 4.48 | -5.08% | |
| 4.46 | 4.72 | 4.22 | 4.72 | +5.36% | |
| 4.32 | 4.53 | 3.84 | 4.48 | 0.00% | |
| 4.40 | 4.80 | 4.16 | 4.48 | -0.71% | |
| 4.94 | 4.94 | 4.40 | 4.51 | -6.31% | |
| 5.06 | 5.06 | 4.64 | 4.82 | -5.64% | |
| 5.20 | 5.28 | 4.96 | 5.10 | -2.45% | |
| 4.99 | 5.23 | 4.96 | 5.23 | +0.62% | |
| 5.22 | 5.23 | 4.98 | 5.20 | -0.61% | |
| 4.99 | 5.23 | 4.98 | 5.23 | +2.19% | |
| 5.25 | 5.28 | 5.12 | 5.12 | 0.00% | |
| 4.96 | 5.34 | 4.96 | 5.12 | -0.62% | |
| 4.96 | 5.44 | 4.96 | 5.15 | -0.92% | |
| 4.96 | 5.44 | 4.96 | 5.20 | +6.56% | |
| 4.82 | 5.02 | 4.82 | 4.88 | -2.24% | |
| 4.80 | 5.12 | 4.80 | 4.99 | +3.65% | |
| 5.20 | 5.20 | 4.80 | 4.82 | -1.31% | |
| 4.94 | 5.12 | 4.88 | 4.88 | -0.33% | |
| 4.82 | 5.20 | 4.82 | 4.90 | -1.29% | |
| 5.12 | 5.28 | 4.77 | 4.96 | -4.62% | |
| 5.12 | 6.19 | 5.12 | 5.20 | +1.56% | |
| 5.12 | 5.26 | 5.12 | 5.12 | 0.00% | |
| 5.01 | 5.28 | 5.01 | 5.12 | +2.24% | |
| 5.20 | 5.58 | 5.01 | 5.01 | -7.94% | |
| 4.96 | 5.84 | 4.96 | 5.44 | -3.95% | |
| 5.12 | 6.08 | 4.91 | 5.66 | +7.27% | |
| 5.31 | 6.24 | 4.66 | 5.28 | -2.94% | |
| 5.90 | 6.38 | 5.44 | 5.44 | -16.05% | |
| 7.01 | 7.84 | 5.87 | 6.48 | -6.03% | |
| 6.59 | 7.55 | 6.16 | 6.90 | +9.11% | |
| 5.33 | 7.04 | 5.14 | 6.32 | -21.94% | |
| 4.45 | 18.40 | 4.45 | 8.10 | +80.71% | |
| 4.80 | 4.80 | 4.48 | 4.48 | -6.67% | |
| 4.64 | 4.80 | 4.56 | 4.80 | +5.26% | |
| 4.48 | 4.80 | 4.48 | 4.56 | 0.00% | |
| 4.64 | 4.80 | 4.54 | 4.56 | -3.72% | |
| 4.96 | 4.96 | 4.48 | 4.74 | -1.33% | |
| 4.50 | 4.94 | 4.50 | 4.80 | -0.99% | |
| 4.48 | 5.02 | 4.48 | 4.85 | +1.68% | |
| 4.74 | 4.96 | 4.56 | 4.77 | -0.67% | |
| 4.80 | 5.06 | 4.53 | 4.80 | -3.54% | |
| 4.80 | 5.44 | 4.80 | 4.98 | +3.32% | |
| 4.61 | 4.99 | 4.51 | 4.82 | +4.51% | |
| 4.50 | 4.64 | 4.50 | 4.61 | -2.37% | |
| 4.56 | 4.78 | 4.48 | 4.72 | -1.34% | |
| 4.69 | 4.85 | 4.69 | 4.78 | -1.64% | |
| 4.98 | 5.06 | 4.80 | 4.86 | -2.25% | |
| 5.12 | 5.12 | 4.88 | 4.98 | +0.32% | |
| 4.69 | 5.22 | 4.69 | 4.96 | +2.99% | |
| 4.98 | 5.34 | 4.80 | 4.82 | -3.22% | |
| 4.96 | 5.44 | 4.96 | 4.98 | -1.58% | |
| 5.28 | 5.44 | 4.64 | 5.06 | -7.06% | |
| 5.22 | 5.55 | 5.20 | 5.44 | 0.00% | |
| 5.28 | 5.76 | 5.15 | 5.44 | +1.80% | |
| 5.28 | 6.03 | 5.28 | 5.34 | -4.84% | |
| 5.34 | 6.24 | 5.33 | 5.62 | -0.57% | |
| 5.44 | 6.03 | 5.44 | 5.65 | -2.75% | |
| 5.60 | 6.03 | 5.12 | 5.81 | -1.89% | |
| 6.48 | 7.10 | 5.78 | 5.92 | -7.27% | |
| 6.22 | 7.04 | 6.22 | 6.38 | -1.48% | |
| 6.18 | 7.04 | 6.08 | 6.48 | +8.29% | |
| 5.57 | 6.24 | 4.80 | 5.98 | +24.67% | |
| 4.88 | 5.12 | 4.64 | 4.80 | -1.64% | |
| 4.80 | 5.14 | 4.80 | 4.88 | +0.99% | |
| 4.96 | 5.14 | 4.83 | 4.83 | -4.43% | |
| 5.22 | 5.23 | 5.06 | 5.06 | -0.32% | |
| 4.80 | 5.20 | 4.80 | 5.07 | +0.63% | |
| 4.99 | 5.38 | 4.83 | 5.04 | -4.55% | |
| 4.48 | 5.28 | 4.48 | 5.28 | +17.86% | |
| 4.32 | 5.12 | 4.32 | 4.48 | -0.36% | |
| 4.38 | 4.61 | 4.34 | 4.50 | +0.36% | |
| 4.69 | 4.77 | 4.45 | 4.48 | -6.67% | |
| 4.66 | 4.83 | 4.54 | 4.80 | -3.54% | |
| 4.86 | 5.09 | 4.82 | 4.98 | +0.65% | |
| 5.09 | 5.09 | 4.78 | 4.94 | 0.00% | |
| 4.88 | 5.20 | 4.77 | 4.94 | +1.31% | |
| 5.12 | 5.12 | 4.48 | 4.88 | -6.44% | |
| 5.42 | 5.68 | 5.22 | 5.22 | -6.86% | |
| 5.92 | 6.08 | 5.33 | 5.60 | -14.84% | |
| 5.57 | 6.58 | 5.49 | 6.58 | +4.31% | |
| 5.12 | 6.58 | 5.12 | 6.30 | 0.00% | |
| 6.05 | 6.69 | 4.90 | 6.30 | -4.83% | |
| 7.87 | 7.90 | 5.49 | 6.62 | +45.26% | |
| 4.02 | 4.80 | 4.02 | 4.56 | -2.73% | |
| 4.32 | 4.70 | 4.32 | 4.69 | +7.33% | |
| 4.37 | 4.70 | 4.32 | 4.37 | -3.19% | |
| 4.34 | 4.80 | 4.34 | 4.51 | -5.69% | |
| 4.35 | 4.78 | 4.35 | 4.78 | -2.92% | |
| 5.12 | 5.17 | 4.50 | 4.93 | -2.84% | |
| 4.48 | 5.12 | 4.48 | 5.07 | -0.63% | |
| 5.20 | 5.25 | 4.80 | 5.10 | -1.85% | |
| 5.25 | 5.44 | 4.96 | 5.20 | -4.13% | |
| 5.44 | 5.44 | 5.38 | 5.42 | +1.19% | |
| 5.44 | 5.76 | 5.14 | 5.36 | -6.94% | |
| 5.28 | 6.00 | 5.28 | 5.76 | +4.65% | |
| 5.74 | 5.74 | 5.44 | 5.50 | -2.27% | |
| 5.60 | 5.68 | 5.30 | 5.63 | +0.57% | |
| 5.33 | 5.60 | 5.20 | 5.60 | +3.86% | |
| 4.96 | 5.62 | 4.96 | 5.39 | -3.71% | |
| 5.39 | 5.76 | 5.30 | 5.60 | -0.57% | |
| 5.60 | 5.87 | 5.49 | 5.63 | -2.22% | |
| 5.60 | 5.92 | 5.49 | 5.76 | +4.65% | |
| 5.49 | 5.74 | 5.49 | 5.50 | -4.44% | |
| 5.92 | 5.92 | 5.76 | 5.76 | +2.56% | |
| 5.60 | 5.97 | 5.30 | 5.62 | -5.65% | |
| 5.95 | 6.22 | 5.92 | 5.95 | -3.63% | |
| 6.24 | 6.38 | 5.92 | 6.18 | -1.78% | |
| 6.40 | 6.40 | 5.71 | 6.29 | +2.08% | |
| 6.40 | 6.93 | 5.97 | 6.16 | -6.78% | |
| 6.58 | 6.88 | 6.58 | 6.61 | +0.24% | |
| 6.80 | 7.82 | 6.59 | 6.59 | +0.24% | |
| 7.31 | 7.36 | 6.58 | 6.58 | -4.86% | |
| 6.72 | 7.20 | 6.72 | 6.91 | +10.49% | |
| 6.32 | 6.40 | 6.08 | 6.26 | +0.26% | |
| 5.76 | 6.62 | 5.76 | 6.24 | +9.86% | |
| 6.21 | 6.80 | 5.68 | 5.68 | -8.51% | |
| 6.42 | 7.20 | 5.14 | 6.21 | -9.77% | |
| 7.47 | 7.52 | 6.88 | 6.88 | -8.51% | |
| 7.46 | 7.84 | 6.77 | 7.52 | -1.47% | |
| 8.19 | 9.06 | 7.52 | 7.63 | +1.71% | |
| 8.50 | 8.80 | 7.50 | 7.50 | -9.81% | |
| 8.00 | 8.67 | 8.00 | 8.32 | +4.00% | |
| 8.46 | 9.04 | 8.00 | 8.00 | -1.96% | |
| 8.48 | 9.01 | 8.16 | 8.16 | -4.14% | |
| 8.24 | 9.44 | 8.16 | 8.51 | +3.30% | |
| 8.54 | 9.57 | 8.16 | 8.24 | -6.36% | |
| 9.33 | 9.76 | 8.80 | 8.80 | -10.42% | |
| 8.61 | 10.32 | 8.08 | 9.82 | +0.82% | |
| 14.78 | 14.78 | 8.00 | 9.74 | -32.48% | |
| 6.77 | 17.44 | 6.26 | 14.43 | +105.00% | |
| 6.88 | 7.52 | 6.72 | 7.04 | +2.33% | |
| 6.56 | 7.68 | 6.56 | 6.88 | -4.44% | |
| 7.28 | 7.68 | 7.12 | 7.20 | -6.05% | |
| 7.31 | 7.66 | 7.20 | 7.66 | +1.91% | |
| 7.07 | 7.62 | 7.07 | 7.52 | +0.64% | |
| 7.81 | 7.92 | 7.12 | 7.47 | -4.11% | |
| 7.68 | 7.95 | 7.68 | 7.79 | +1.67% | |
| 6.94 | 7.97 | 6.94 | 7.66 | +10.37% | |
| 7.04 | 7.04 | 6.74 | 6.94 | +3.09% | |
| 7.04 | 7.18 | 6.74 | 6.74 | -6.24% | |
| 6.72 | 7.20 | 6.66 | 7.18 | +4.91% | |
| 7.15 | 7.58 | 6.72 | 6.85 | -4.25% | |
| 7.30 | 7.62 | 7.04 | 7.15 | -5.50% | |
| 7.04 | 7.57 | 7.04 | 7.57 | +5.11% | |
| 7.36 | 7.42 | 7.04 | 7.20 | +1.81% | |
| 7.34 | 7.87 | 6.91 | 7.07 | -11.07% | |
| 7.74 | 8.32 | 7.52 | 7.95 | -2.55% | |
| 8.03 | 8.32 | 8.00 | 8.16 | +2.00% | |
| 8.00 | 8.19 | 8.00 | 8.00 | -0.20% | |
| 8.37 | 8.37 | 7.68 | 8.02 | -5.11% | |
| 8.80 | 8.82 | 8.35 | 8.45 | -0.38% | |
| 8.61 | 8.80 | 8.48 | 8.48 | -4.33% | |
| 8.54 | 8.91 | 8.48 | 8.86 | +0.54% | |
| 9.41 | 9.41 | 8.80 | 8.82 | -3.33% | |
| 8.80 | 9.42 | 8.80 | 9.12 | +0.71% | |
| 9.04 | 9.52 | 8.02 | 9.06 | -0.53% | |
| 9.89 | 10.08 | 9.09 | 9.10 | -1.39% | |
| 8.96 | 9.81 | 8.96 | 9.23 | +1.05% | |
| 9.50 | 10.08 | 9.14 | 9.14 | -3.71% | |
| 9.60 | 9.60 | 9.47 | 9.49 | -4.35% | |
| 9.60 | 10.40 | 9.44 | 9.92 | +2.48% | |
| 9.60 | 9.92 | 9.60 | 9.68 | +0.83% | |
| 8.82 | 9.92 | 8.82 | 9.60 | +4.90% | |
| 8.82 | 9.33 | 8.82 | 9.15 | +0.35% | |
| 9.44 | 9.44 | 8.82 | 9.12 | +3.45% | |
| 9.28 | 10.08 | 8.70 | 8.82 | -5.00% | |
| 9.60 | 10.56 | 9.28 | 9.28 | -3.81% | |
| 9.34 | 9.92 | 9.34 | 9.65 | +0.50% | |
| 9.60 | 9.76 | 9.28 | 9.60 | +5.26% | |
| 9.44 | 9.52 | 8.98 | 9.12 | -5.00% | |
| 8.43 | 9.60 | 8.43 | 9.60 | -2.28% | |
| 9.73 | 10.08 | 9.44 | 9.82 | +4.07% | |
| 9.31 | 10.06 | 9.31 | 9.44 | -1.67% | |
| 9.60 | 10.08 | 9.26 | 9.60 | -2.12% | |
| 9.52 | 10.08 | 9.52 | 9.81 | +2.17% | |
| 9.60 | 9.76 | 9.12 | 9.60 | -0.83% | |
| 8.59 | 10.34 | 8.32 | 9.68 | +9.21% | |
| 9.60 | 9.62 | 7.55 | 8.86 | -10.65% | |
| 9.49 | 10.40 | 9.49 | 9.92 | +1.47% | |
| 9.78 | 10.43 | 9.68 | 9.78 | -0.65% | |
| 9.73 | 10.24 | 9.60 | 9.84 | -1.91% | |
| 10.40 | 10.78 | 9.92 | 10.03 | -2.79% | |
| 9.76 | 10.56 | 9.28 | 10.32 | +5.39% | |
| 9.78 | 10.54 | 9.60 | 9.79 | -1.29% | |
| 9.76 | 9.92 | 9.62 | 9.92 | +1.64% | |
| 9.28 | 9.92 | 9.28 | 9.76 | -1.93% | |
| 9.60 | 10.40 | 9.60 | 9.95 | +1.80% | |
| 9.78 | 10.40 | 9.62 | 9.78 | -3.02% | |
| 9.60 | 10.72 | 9.33 | 10.08 | +0.16% | |
| 9.81 | 10.40 | 9.41 | 10.06 | -0.47% | |
| 9.76 | 10.18 | 8.96 | 10.11 | +4.46% | |
| 10.43 | 11.04 | 8.82 | 9.68 | -11.81% | |
| 11.20 | 11.36 | 10.43 | 10.98 | +0.88% | |
| 10.40 | 11.01 | 10.40 | 10.88 | -1.31% | |
| 11.68 | 11.76 | 10.59 | 11.02 | -1.57% | |
| 11.33 | 11.86 | 11.20 | 11.20 | -4.11% | |
| 11.57 | 11.78 | 11.20 | 11.68 | +4.14% | |
| 11.47 | 11.50 | 10.88 | 11.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ITOC chart for longer ranges.