InnoCare Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	11.69	11.79	11.39	11.75	11.75	0.51%	7,139,000
May 26, 2026	12.04	12.04	11.55	11.69	11.69	-2.66%	7,640,000
May 22, 2026	12.36	12.45	11.95	12.01	12.01	-1.88%	5,284,000
May 21, 2026	12.09	12.53	12.00	12.24	12.24	2.60%	11,607,170
May 20, 2026	12.15	12.18	11.77	11.93	11.93	-1.08%	6,228,000
May 19, 2026	12.00	12.27	11.87	12.06	12.06	0.42%	6,378,000
May 18, 2026	12.26	12.41	11.86	12.01	12.01	-3.53%	10,433,922
May 15, 2026	12.77	12.77	12.23	12.45	12.45	-2.51%	9,683,000
May 14, 2026	13.20	13.20	12.54	12.77	12.77	-1.77%	6,147,267
May 13, 2026	13.26	13.26	12.88	13.00	13.00	-1.66%	6,135,000
May 12, 2026	13.70	13.86	13.15	13.22	13.22	-3.85%	11,502,000
May 11, 2026	13.77	13.97	13.07	13.75	13.75	1.78%	10,573,000
May 8, 2026	13.92	14.05	13.41	13.51	13.51	-3.02%	5,875,393
May 7, 2026	13.50	13.94	13.48	13.93	13.93	3.19%	7,167,000
May 6, 2026	13.82	13.82	13.21	13.50	13.50	-1.10%	8,986,426
May 5, 2026	13.57	13.67	13.18	13.65	13.65	-0.44%	1,117,700
May 4, 2026	13.83	13.91	13.30	13.71	13.71	-0.87%	1,944,370
Apr 30, 2026	13.74	14.18	13.55	13.83	13.83	0.80%	7,081,000
Apr 29, 2026	14.15	14.19	13.69	13.72	13.72	-2.35%	6,296,540
Apr 28, 2026	14.10	14.32	13.57	14.05	14.05	1.30%	7,862,750
Apr 27, 2026	14.70	14.70	13.87	13.87	13.87	-5.65%	7,068,000
Apr 24, 2026	14.41	14.92	14.10	14.70	14.70	4.40%	9,117,042
Apr 23, 2026	14.69	14.87	13.87	14.08	14.08	-5.31%	15,124,660
Apr 22, 2026	14.98	14.99	14.44	14.87	14.87	0.34%	7,912,000
Apr 21, 2026	15.35	15.53	14.73	14.82	14.82	-3.20%	9,566,000
Apr 20, 2026	15.89	15.89	15.25	15.31	15.31	-2.61%	5,764,000
Apr 17, 2026	15.87	16.04	15.39	15.72	15.72	-0.69%	7,133,430
Apr 16, 2026	15.62	15.99	15.24	15.83	15.83	1.74%	8,516,380
Apr 15, 2026	15.10	15.87	14.91	15.56	15.56	4.64%	14,082,512
Apr 14, 2026	15.01	15.29	14.65	14.87	14.87	-0.73%	7,472,000
Apr 13, 2026	15.00	15.19	14.80	14.98	14.98	-0.47%	6,807,587
Apr 10, 2026	15.36	15.46	14.94	15.05	15.05	-0.79%	6,603,142
Apr 9, 2026	15.58	15.66	15.03	15.17	15.17	-1.43%	7,274,223
Apr 8, 2026	15.88	15.94	14.83	15.39	15.39	-0.84%	14,959,080
Apr 2, 2026	15.30	15.61	14.72	15.52	15.52	4.44%	21,556,000
Apr 1, 2026	13.96	15.10	13.77	14.86	14.86	9.59%	21,982,180
Mar 31, 2026	13.67	14.15	13.50	13.56	13.56	-0.73%	9,447,314
Mar 30, 2026	13.00	13.94	12.85	13.66	13.66	4.20%	16,289,130
Mar 27, 2026	12.30	13.24	12.12	13.11	13.11	5.73%	13,194,540
Mar 26, 2026	12.41	12.97	12.27	12.40	12.40	0.40%	9,256,020
Mar 25, 2026	12.24	12.54	12.10	12.35	12.35	2.57%	5,347,000
Mar 24, 2026	11.80	12.35	11.78	12.04	12.04	2.38%	9,326,134
Mar 23, 2026	12.12	12.16	11.43	11.76	11.76	-3.61%	10,878,000
Mar 20, 2026	12.44	12.76	12.10	12.20	12.20	-2.01%	5,791,000
Mar 19, 2026	12.50	12.76	12.37	12.45	12.45	-2.20%	4,829,000
Mar 18, 2026	12.50	12.86	12.22	12.73	12.73	3.83%	8,122,465
Mar 17, 2026	12.01	12.62	12.01	12.26	12.26	2.08%	7,964,000
Mar 16, 2026	11.86	12.01	11.40	12.01	12.01	2.21%	4,880,554
Mar 13, 2026	11.59	12.07	11.45	11.75	11.75	-0.25%	3,665,000
Mar 12, 2026	11.85	12.08	11.65	11.78	11.78	-0.34%	2,879,000