InnoCare Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	16.99	17.49	16.61	16.90	16.90	0.24%	23,268,304
Aug 28, 2025	16.77	16.97	15.97	16.86	16.86	0.30%	24,318,580
Aug 27, 2025	17.61	17.74	16.58	16.81	16.81	-4.54%	28,821,330
Aug 26, 2025	18.08	18.48	17.20	17.61	17.61	-2.28%	26,919,020
Aug 25, 2025	18.90	19.26	17.44	18.02	18.02	-5.21%	32,442,200
Aug 22, 2025	19.05	19.19	18.56	19.01	19.01	-0.21%	9,271,265
Aug 21, 2025	18.80	19.20	18.44	19.05	19.05	1.44%	8,246,928
Aug 20, 2025	19.88	19.88	18.00	18.78	18.78	-5.44%	20,913,014
Aug 19, 2025	20.36	20.62	19.24	19.86	19.86	-0.70%	18,088,301
Aug 18, 2025	19.39	20.44	19.25	20.00	20.00	2.04%	21,721,200
Aug 15, 2025	18.41	19.78	18.00	19.60	19.60	6.46%	27,948,344
Aug 14, 2025	18.05	18.85	17.97	18.41	18.41	2.28%	10,989,100
Aug 13, 2025	17.40	18.44	17.31	18.00	18.00	4.23%	11,902,236
Aug 12, 2025	17.60	17.96	17.06	17.27	17.27	-1.93%	11,373,240
Aug 11, 2025	17.29	17.76	16.94	17.61	17.61	1.09%	14,142,764
Aug 8, 2025	17.85	17.85	17.00	17.42	17.42	-1.25%	14,983,410
Aug 7, 2025	18.88	18.88	17.12	17.64	17.64	-7.16%	26,606,469
Aug 6, 2025	19.31	19.93	18.85	19.00	19.00	-1.25%	15,165,000
Aug 5, 2025	17.98	19.27	17.98	19.24	19.24	7.79%	22,531,278
Aug 4, 2025	17.40	18.11	17.15	17.85	17.85	1.54%	9,303,925
Aug 1, 2025	17.74	18.40	17.34	17.58	17.58	-2.44%	10,525,374
Jul 31, 2025	18.14	18.82	17.80	18.02	18.02	-1.21%	9,264,010
Jul 30, 2025	18.84	19.20	17.76	18.24	18.24	-3.18%	18,546,000
Jul 29, 2025	18.38	19.06	18.04	18.84	18.84	3.52%	18,182,060
Jul 28, 2025	17.80	18.36	17.30	18.20	18.20	2.59%	15,295,342
Jul 25, 2025	18.00	18.16	17.34	17.74	17.74	-1.11%	11,454,000
Jul 24, 2025	17.78	18.30	17.60	17.94	17.94	0.90%	9,354,890
Jul 23, 2025	18.42	18.44	17.42	17.78	17.78	-3.58%	25,667,106
Jul 22, 2025	18.26	19.48	17.90	18.44	18.44	1.43%	15,984,118
Jul 21, 2025	18.66	18.82	17.92	18.18	18.18	-2.57%	14,719,000
Jul 18, 2025	18.52	19.00	18.04	18.66	18.66	2.30%	17,206,445
Jul 17, 2025	17.80	18.48	17.44	18.24	18.24	2.13%	22,643,420
Jul 16, 2025	17.56	18.14	17.30	17.86	17.86	2.29%	17,376,526
Jul 15, 2025	16.78	17.84	16.36	17.46	17.46	6.46%	30,664,144
Jul 14, 2025	15.96	16.48	15.58	16.40	16.40	2.76%	25,560,684
Jul 11, 2025	13.90	16.30	13.74	15.96	15.96	15.32%	64,679,024
Jul 10, 2025	13.52	14.14	13.38	13.84	13.84	2.22%	16,635,476
Jul 9, 2025	13.12	13.66	12.74	13.54	13.54	4.31%	17,513,000
Jul 8, 2025	13.20	13.46	12.82	12.98	12.98	-0.92%	9,149,794
Jul 7, 2025	13.70	13.90	13.00	13.10	13.10	-4.52%	15,820,000
Jul 4, 2025	13.30	13.90	12.96	13.72	13.72	3.16%	13,875,000
Jul 3, 2025	12.96	13.70	12.76	13.30	13.30	2.62%	18,785,100
Jul 2, 2025	13.50	13.70	12.60	12.96	12.96	-1.07%	18,213,800
Jun 30, 2025	13.32	13.44	12.72	13.10	13.10	-1.50%	15,890,000
Jun 27, 2025	13.58	13.68	12.86	13.30	13.30	-0.60%	13,334,000
Jun 26, 2025	13.70	13.70	13.00	13.38	13.38	-2.76%	15,516,400
Jun 25, 2025	13.52	14.10	13.40	13.76	13.76	1.78%	15,425,993
Jun 24, 2025	13.30	13.66	12.88	13.52	13.52	3.21%	15,144,821
Jun 23, 2025	12.84	13.24	12.40	13.10	13.10	1.24%	16,785,000
Jun 20, 2025	12.94	13.02	12.58	12.94	12.94	-	20,504,000