2.905
price down icon12.24%   -0.405
 
loading

Data Io Corp Stock (DAIO) Price History

The historical daily chart and data for Data Io Corp stock (DAIO), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $2.905.
  • Data Io Corp all-time high stock price is $16.49, occurred on November 27, 2017.
  • The lowest Data Io Corp stock price recorded was $1.88 on April 21, 2025. Since then, Data Io Corp's stock price has risen over 54.52% to $2.905 now.
  • The 52-week high stock price for DAIO is $3.48, representing a 19.79% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for DAIO is $1.88, indicating a -35.28% decrease from the current share price, occurred on April 21, 2025.
  • The closing price of Data Io Corp (DAIO) stock in the beginning of 2024 was $4.80. The stock closed the year at $3.97, a loss of over -17.29% for the year.
The table below shows more information about DAIO historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.04 $2.63 $0.4138 248,064.0 -12.24%
Aug 21, 2025 $3.37 $3.21 $0.1615 14,844.0 +1.22%
Aug 20, 2025 $3.28 $3.18 $0.10 23,935.0 +1.24%
Aug 19, 2025 $3.37 $3.23 $0.14 10,611.0 -2.71%
Aug 18, 2025 $3.34 $3.20 $0.1365 27,881.0 +0.30%
Aug 15, 2025 $3.37 $3.18 $0.19 10,174.0 -0.30%
Aug 14, 2025 $3.37 $3.28 $0.09 20,127.0 +1.22%
Aug 13, 2025 $3.34 $3.25 $0.085 26,365.0 -1.25%
Aug 12, 2025 $3.32 $3.23 $0.0869 38,171.0 +2.83%
Aug 11, 2025 $3.31 $3.23 $0.08 7,579.0 +0.00%
Aug 08, 2025 $3.33 $3.20 $0.1299 29,966.0 -2.11%
Aug 07, 2025 $3.34 $3.26 $0.08 43,369.0 +0.14%
Aug 06, 2025 $3.33 $3.23 $0.0945 20,550.0 +1.07%
Aug 05, 2025 $3.35 $3.22 $0.1285 53,337.0 +0.93%
Aug 04, 2025 $3.36 $3.10 $0.26 25,127.0 +2.21%
Aug 01, 2025 $3.21 $3.03 $0.18 98,939.0 -2.47%
Jul 31, 2025 $3.36 $3.14 $0.22 34,293.0 -3.57%
Jul 30, 2025 $3.40 $3.31 $0.0892 47,541.0 -2.04%
Jul 29, 2025 $3.44 $3.30 $0.14 96,898.0 +3.00%
Jul 28, 2025 $3.36 $3.21 $0.1496 94,679.0 +0.00%
Jul 25, 2025 $3.34 $3.10 $0.24 146,774.0 -2.92%
Jul 24, 2025 $3.48 $3.20 $0.2794 134,423.0 +5.86%

Data Io Corp Stock (DAIO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Data Io Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DAIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Data Io Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Data Io Corp Stock (DAIO) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.37 $2.63 $0.74 947,103.0 -10.34%
Jul, 2025 $3.48 $3.01 $0.47 916,179.0 +4.52%
Jun, 2025 $3.12 $2.64 $0.48 771,521.0 +15.67%
May, 2025 $2.78 $2.26 $0.5189 669,978.0 +17.54%
Apr, 2025 $2.52 $1.88 $0.64 669,485.0 -6.94%
Mar, 2025 $2.80 $2.31 $0.49 291,334.0 -12.81%
Feb, 2025 $3.14 $2.70 $0.44 382,272.0 -8.32%
Jan, 2025 $3.08 $2.69 $0.39 454,503.0 +10.65%

Data Io Corp Stock (DAIO) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $2.97 $2.56 $0.41 777,592.0 +5.67%
Nov, 2024 $2.72 $2.51 $0.2101 626,964.0 -1.11%
Oct, 2024 $2.71 $2.40 $0.31 507,115.0 +5.45%
Sep, 2024 $2.80 $2.30 $0.50 361,857.0 +2.80%
Aug, 2024 $2.77 $2.29 $0.48 472,095.0 -4.21%
Jul, 2024 $2.88 $2.52 $0.355 427,285.0 -5.43%
Jun, 2024 $2.99 $2.64 $0.3498 442,315.0 -3.16%
May, 2024 $3.12 $2.82 $0.30 339,712.0 +0.00%
Apr, 2024 $3.99 $2.78 $1.21 478,857.0 -19.03%
Mar, 2024 $3.71 $3.35 $0.3585 298,666.0 -2.22%
Feb, 2024 $3.73 $3.05 $0.6793 307,090.0 +10.43%
Jan, 2024 $3.43 $2.83 $0.60 980,392.0 +10.88%

Data Io Corp Stock (DAIO) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.24 $2.87 $0.3709 973,203.0 +2.44%
Nov, 2023 $3.31 $2.87 $0.4381 277,841.0 -9.18%
Oct, 2023 $3.98 $2.91 $1.07 326,423.0 -17.06%
Sep, 2023 $4.24 $3.64 $0.60 275,882.0 +1.60%
Aug, 2023 $4.54 $3.60 $0.94 406,164.0 -17.40%
Jul, 2023 $4.80 $4.14 $0.66 264,600.0 +5.83%
Jun, 2023 $4.75 $4.02 $0.73 218,546.0 -0.92%
May, 2023 $4.95 $4.25 $0.70 174,377.0 -4.20%
Apr, 2023 $4.99 $3.78 $1.21 251,820.0 -9.05%
Mar, 2023 $4.97 $4.28 $0.69 357,522.0 +11.41%
Feb, 2023 $4.70 $4.02 $0.68 309,201.0 +5.96%
Jan, 2023 $4.31 $3.70 $0.6138 676,630.0 +6.05%
$115.48
price up icon 4.00%
$262.94
price up icon 5.13%
$144.87
price up icon 3.24%
electronic_components FN
$294.35
price up icon 6.25%
$51.92
price up icon 5.08%
electronic_components CLS
$188.92
price up icon 4.18%
Cap:     |  Volume (24h):