Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	0.73	0.73	0.64	0.64	0.64	-13.61%	-
Dec 4, 2025	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Dec 3, 2025	0.72	0.74	0.72	0.74	0.74	6.47%	-
Dec 2, 2025	0.73	0.73	0.70	0.70	0.70	-1.42%	-
Dec 1, 2025	0.77	0.77	0.71	0.71	0.71	-4.73%	-
Nov 28, 2025	0.73	0.74	0.73	0.74	0.74	7.25%	-
Nov 27, 2025	0.72	0.72	0.69	0.69	0.69	2.22%	-
Nov 26, 2025	0.69	0.69	0.68	0.68	0.68	4.65%	-
Nov 25, 2025	0.67	0.67	0.65	0.65	0.65	0.78%	-
Nov 24, 2025	0.69	0.69	0.64	0.64	0.64	-3.03%	-
Nov 21, 2025	0.72	0.72	0.66	0.66	0.66	-4.35%	-
Nov 20, 2025	0.71	0.71	0.69	0.69	0.69	2.99%	-
Nov 19, 2025	0.65	0.67	0.65	0.67	0.67	-2.19%	-
Nov 18, 2025	0.75	0.75	0.69	0.69	0.69	-19.88%	-
Nov 17, 2025	0.86	0.86	0.86	0.86	0.86	3.01%	-
Nov 14, 2025	0.87	0.87	0.83	0.83	0.83	-2.92%	-
Nov 13, 2025	0.94	0.94	0.86	0.86	0.86	-9.52%	-
Nov 12, 2025	0.89	0.95	0.89	0.95	0.95	9.25%	-
Nov 11, 2025	0.93	0.93	0.87	0.87	0.87	-4.95%	-
Nov 10, 2025	0.97	0.97	0.91	0.91	0.91	-3.70%	-
Nov 7, 2025	0.98	0.98	0.95	0.95	0.95	-3.08%	-
Nov 6, 2025	0.99	0.99	0.98	0.98	0.98	1.56%	-
Nov 5, 2025	0.96	0.96	0.96	0.96	0.96	-7.69%	-
Nov 4, 2025	1.04	1.04	1.04	1.04	1.04	1.96%	-
Nov 3, 2025	1.12	1.12	1.02	1.02	1.02	-8.11%	-
Oct 31, 2025	1.10	1.11	1.10	1.11	1.11	0.91%	-
Oct 30, 2025	1.12	1.12	1.10	1.10	1.10	-	-
Oct 29, 2025	1.10	1.10	1.10	1.10	1.10	-	-
Oct 28, 2025	1.16	1.16	1.10	1.10	1.10	-3.51%	-
Oct 27, 2025	1.18	1.18	1.14	1.14	1.14	-1.72%	-