Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.21	0.21	0.17	0.17	0.17	-9.52%	-
Feb 19, 2026	0.22	0.22	0.19	0.19	0.19	-6.44%	-
Feb 18, 2026	0.22	0.22	0.20	0.20	0.20	-	-
Feb 17, 2026	0.21	0.21	0.20	0.20	0.20	10.99%	-
Feb 16, 2026	0.21	0.21	0.18	0.18	0.18	-4.21%	-
Feb 13, 2026	0.22	0.22	0.19	0.19	0.19	-2.56%	-
Feb 12, 2026	0.24	0.24	0.20	0.20	0.20	-8.02%	-
Feb 11, 2026	0.25	0.25	0.21	0.21	0.21	-12.40%	-
Feb 10, 2026	0.27	0.27	0.24	0.24	0.24	-3.97%	-
Feb 9, 2026	0.31	0.31	0.25	0.25	0.25	-19.23%	-
Feb 6, 2026	0.30	0.31	0.30	0.31	0.31	10.64%	-
Feb 5, 2026	0.34	0.34	0.28	0.28	0.28	-10.76%	-
Feb 4, 2026	0.37	0.37	0.32	0.32	0.32	-12.71%	-
Feb 3, 2026	0.39	0.39	0.36	0.36	0.36	-3.21%	-
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	3.89%	-
Jan 30, 2026	0.39	0.39	0.36	0.36	0.36	-3.23%	-
Jan 29, 2026	0.40	0.40	0.37	0.37	0.37	-1.59%	-
Jan 28, 2026	0.40	0.40	0.38	0.38	0.38	-0.53%	-
Jan 27, 2026	0.41	0.41	0.38	0.38	0.38	-2.56%	90
Jan 26, 2026	0.43	0.43	0.39	0.39	0.39	-6.25%	-
Jan 23, 2026	0.45	0.45	0.42	0.42	0.42	-4.15%	-
Jan 22, 2026	0.44	0.44	0.43	0.43	0.43	3.33%	-
Jan 21, 2026	0.43	0.43	0.42	0.42	0.42	0.96%	-
Jan 20, 2026	0.45	0.45	0.42	0.42	0.42	-	-
Jan 19, 2026	0.45	0.45	0.42	0.42	0.42	-6.73%	-
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	0.90%	-
Jan 15, 2026	0.49	0.49	0.44	0.44	0.44	-3.49%	-
Jan 14, 2026	0.47	0.47	0.46	0.46	0.46	-0.87%	-
Jan 13, 2026	0.51	0.51	0.46	0.46	0.46	-3.75%	-
Jan 12, 2026	0.49	0.49	0.48	0.48	0.48	2.13%	-
Jan 9, 2026	0.52	0.52	0.47	0.47	0.47	-4.47%	-
Jan 8, 2026	0.49	0.49	0.49	0.49	0.49	5.13%	-
Jan 7, 2026	0.53	0.53	0.47	0.47	0.47	-6.40%	-
Jan 6, 2026	0.47	0.50	0.47	0.50	0.50	12.11%	-
Jan 5, 2026	0.43	0.45	0.43	0.45	0.45	8.78%	-
Jan 2, 2026	0.45	0.45	0.41	0.41	0.41	-4.21%	-
Dec 30, 2025	0.42	0.43	0.42	0.43	0.43	14.44%	-
Dec 29, 2025	0.49	0.49	0.37	0.37	0.37	-25.94%	-
Dec 23, 2025	0.55	0.55	0.51	0.51	0.51	-5.61%	-
Dec 22, 2025	0.55	0.55	0.54	0.54	0.54	3.88%	-
Dec 19, 2025	0.53	0.53	0.52	0.52	0.52	0.98%	-
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	4.08%	-
Dec 17, 2025	0.55	0.55	0.49	0.49	0.49	-7.55%	-
Dec 16, 2025	0.57	0.57	0.53	0.53	0.53	-2.75%	-
Dec 15, 2025	0.63	0.63	0.55	0.55	0.55	-9.17%	-
Dec 12, 2025	0.69	0.69	0.60	0.60	0.60	-5.51%	-
Dec 11, 2025	0.69	0.69	0.64	0.64	0.64	-5.22%	-
Dec 10, 2025	0.70	0.70	0.67	0.67	0.67	-	-
Dec 9, 2025	0.69	0.69	0.67	0.67	0.67	2.29%	-
Dec 8, 2025	0.67	0.67	0.66	0.66	0.66	3.15%	-