Date	Open	High	Low	Close	Volume	Change (%)
Jan 26, 2026	0.0044	0.0047	0.0040	0.0044	700,448	-0.00(-4.35%)
Jan 23, 2026	0.0047	0.0047	0.0044	0.0046	84,159	-0.00(-2.13%)
Jan 22, 2026	0.0040	0.0047	0.0040	0.0047	43,935	+0.00(+0.00%)
Jan 21, 2026	0.0047	0.0047	0.0044	0.0047	58,882	+0.00(+0.00%)
Jan 20, 2026	0.0040	0.0047	0.0040	0.0047	232,589	+0.00(+0.00%)
Jan 16, 2026	0.0044	0.0047	0.0040	0.0047	34,709	+0.00(+11.90%)
Jan 15, 2026	0.0044	0.0048	0.0040	0.0042	343,346	-0.00(-10.64%)
Jan 14, 2026	0.0040	0.0047	0.0040	0.0047	759,707	-0.00(-6.00%)
Jan 13, 2026	0.0040	0.0050	0.0040	0.0050	73,221	+0.00(+11.11%)
Jan 12, 2026	0.0041	0.0045	0.0039	0.0045	310,501	+0.00(+9.76%)
Jan 09, 2026	0.0041	0.0043	0.0039	0.0041	131,900	+0.00(+0.00%)
Jan 08, 2026	0.0041	0.0043	0.0039	0.0041	164,425	+0.00(+2.50%)
Jan 07, 2026	0.0040	0.0044	0.0037	0.0040	242,327	+0.00(+2.56%)
Jan 06, 2026	0.0047	0.0047	0.0036	0.0039	394,217	-0.00(-11.36%)
Jan 05, 2026	0.0040	0.0045	0.0040	0.0044	1,137,961	+0.00(+12.82%)
Jan 02, 2026	0.0050	0.0057	0.0037	0.0039	9,314,076	-0.00(-26.42%)
Dec 31, 2025	0.0055	0.0055	0.0043	0.0053	467,481	-0.00(-3.64%)
Dec 30, 2025	0.0053	0.0055	0.0045	0.0055	1,943,603	+0.00(+0.00%)
Dec 29, 2025	0.0056	0.0070	0.0050	0.0055	1,550,258	-0.00(-8.33%)
Dec 26, 2025	0.0056	0.0076	0.0056	0.0060	100,448	-0.00(-10.45%)
Dec 24, 2025	0.0054	0.0072	0.0054	0.0067	17,883	-0.00(-5.63%)
Dec 23, 2025	0.0060	0.0076	0.0060	0.0071	136,081	+0.00(+7.58%)
Dec 22, 2025	0.0077	0.0078	0.0053	0.0066	647,339	-0.00(-4.35%)
Dec 19, 2025	0.0071	0.0080	0.0065	0.0069	433,217	-0.00(-10.39%)
Dec 18, 2025	0.0070	0.0078	0.0065	0.0077	2,241,700	+0.00(+10.00%)
Dec 17, 2025	0.0084	0.0090	0.0065	0.0070	1,588,707	-0.00(-5.41%)
Dec 16, 2025	0.0072	0.0075	0.0063	0.0074	87,593	-0.00(-1.33%)
Dec 15, 2025	0.0069	0.0079	0.0051	0.0075	670,680	+0.00(+2.74%)
Dec 12, 2025	0.0065	0.0073	0.0051	0.0073	928,456	+0.00(+32.73%)
Dec 11, 2025	0.0050	0.0056	0.0042	0.0055	231,451	+0.00(+12.24%)
Dec 10, 2025	0.0052	0.0074	0.0049	0.0049	1,045,492	-0.00(-22.22%)
Dec 09, 2025	0.0051	0.0075	0.0051	0.0063	197,306	-0.00(-3.08%)
Dec 08, 2025	0.0074	0.0080	0.0050	0.0065	142,449	-0.00(-18.75%)
Dec 05, 2025	0.0055	0.0090	0.0049	0.0080	1,575,511	+0.00(+33.33%)
Dec 04, 2025	0.0049	0.0063	0.0049	0.0060	13,712	-0.00(-4.76%)
Dec 03, 2025	0.0061	0.0064	0.0040	0.0063	293,332	+0.00(+16.67%)
Dec 02, 2025	0.0057	0.0057	0.0049	0.0054	105,213	-0.00(-6.90%)
Dec 01, 2025	0.0049	0.0058	0.0049	0.0058	127,639	+0.00(+7.41%)
Nov 28, 2025	0.0049	0.0054	0.0049	0.0054	34,115	+0.00(+10.20%)
Nov 26, 2025	0.0053	0.0054	0.0049	0.0049	7,309	-0.00(-9.26%)
Nov 25, 2025	0.0049	0.0054	0.0049	0.0054	244,736	-0.00(-6.90%)
Nov 24, 2025	0.0049	0.0058	0.0049	0.0058	8,660	-0.00(-3.33%)
Nov 21, 2025	0.0051	0.0060	0.0051	0.0060	80,567	+0.00(+9.09%)
Nov 20, 2025	0.0049	0.0058	0.0049	0.0055	59,604	-0.00(-3.51%)
Nov 19, 2025	0.0049	0.0060	0.0043	0.0057	56,422	-0.00(-6.56%)
Nov 18, 2025	0.0051	0.0061	0.0051	0.0061	60,520	+0.00(+1.67%)
Nov 17, 2025	0.0058	0.0060	0.0054	0.0060	13,349	+0.00(+0.00%)
Nov 14, 2025	0.0055	0.0063	0.0054	0.0060	37,204	+0.00(+11.11%)
Nov 13, 2025	0.0055	0.0060	0.0054	0.0054	771,727	-0.00(-11.48%)
Nov 12, 2025	0.0062	0.0062	0.0054	0.0061	72,929	-0.00(-3.17%)
Nov 11, 2025	0.0062	0.0068	0.0051	0.0063	205,763	-0.00(-10.00%)
Nov 10, 2025	0.0085	0.0085	0.0062	0.0070	232,512	+0.00(+1.45%)
Nov 07, 2025	0.0071	0.0071	0.0056	0.0069	5,750	+0.00(+15.00%)
Nov 06, 2025	0.0064	0.0085	0.0050	0.0060	190,215	-0.00(-13.04%)
Nov 05, 2025	0.0053	0.0085	0.0049	0.0069	452,395	-0.00(-17.86%)
Nov 04, 2025	0.0064	0.0085	0.0050	0.0084	72,050	+0.00(+18.31%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Ianthus Capital Holdings Inc (OP:ITHUF)

Historical Prices

Starting at $3.75/week.

Subscribe Today