Innova Captab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	855.00	880.00	851.35	860.80	860.80	1.22%	33,860
May 29, 2026	846.20	864.90	837.05	850.40	850.40	0.50%	36,595
May 27, 2026	845.00	870.00	841.00	846.20	846.20	0.32%	41,644
May 26, 2026	858.70	864.45	834.50	843.50	843.50	-1.35%	28,614
May 25, 2026	844.15	882.00	834.00	855.05	855.05	0.80%	85,586
May 22, 2026	868.50	891.50	841.20	848.30	848.30	-2.75%	33,510
May 21, 2026	894.70	894.70	867.00	872.25	872.25	-0.90%	33,116
May 20, 2026	873.30	904.00	865.40	880.20	880.20	0.79%	48,892
May 19, 2026	885.00	905.95	869.00	873.30	873.30	-0.43%	46,592
May 18, 2026	858.30	891.00	848.05	877.10	877.10	2.19%	62,077
May 15, 2026	865.00	881.90	849.50	858.30	858.30	-1.56%	18,015
May 14, 2026	874.00	881.90	855.15	871.90	871.90	-0.34%	26,394
May 13, 2026	876.40	918.00	862.00	874.90	874.90	0.35%	113,985
May 12, 2026	870.00	886.70	833.05	871.85	871.85	1.94%	70,573
May 11, 2026	875.75	888.50	852.00	855.25	855.25	-2.34%	59,910
May 8, 2026	850.75	900.00	830.00	875.75	875.75	1.40%	155,822
May 7, 2026	884.00	884.00	853.15	863.65	863.65	-1.04%	69,625
May 6, 2026	875.80	900.00	865.15	872.75	872.75	0.20%	119,208
May 5, 2026	844.40	878.00	844.40	871.05	871.05	3.16%	226,180
May 4, 2026	790.00	852.45	790.00	844.40	844.40	12.28%	850,842
Apr 30, 2026	724.85	763.40	716.25	752.05	752.05	3.25%	124,174
Apr 29, 2026	724.35	739.00	723.00	728.40	728.40	1.12%	44,904
Apr 28, 2026	722.00	742.45	711.50	720.30	720.30	0.31%	89,472
Apr 27, 2026	718.40	734.90	710.00	718.05	718.05	-0.43%	163,984
Apr 24, 2026	734.75	734.95	705.00	721.15	721.15	-0.39%	39,237
Apr 23, 2026	705.00	734.70	705.00	723.95	723.95	1.91%	123,431
Apr 22, 2026	723.65	724.75	702.30	710.40	710.40	-1.83%	298,490
Apr 21, 2026	731.20	736.95	720.90	723.65	723.65	-1.03%	22,396
Apr 20, 2026	736.55	740.75	724.00	731.20	731.20	-1.50%	27,649
Apr 17, 2026	727.30	746.90	721.05	742.30	742.30	2.06%	30,637
Apr 16, 2026	739.00	746.90	720.65	727.30	727.30	-1.00%	39,324
Apr 15, 2026	698.00	753.50	698.00	734.65	734.65	5.81%	80,868
Apr 13, 2026	685.90	699.20	675.05	694.30	694.30	0.72%	32,474
Apr 10, 2026	695.00	700.00	681.20	689.35	689.35	1.26%	28,498
Apr 9, 2026	693.00	693.00	670.00	680.80	680.80	-0.34%	48,633
Apr 8, 2026	700.00	701.50	680.30	683.15	683.15	-0.31%	79,437
Apr 7, 2026	700.00	700.60	680.70	685.25	685.25	-2.04%	53,429
Apr 6, 2026	708.80	712.85	693.00	699.50	699.50	-0.70%	65,509
Apr 2, 2026	702.00	711.35	686.15	704.40	704.40	0.06%	9,970
Apr 1, 2026	685.00	722.70	685.00	703.95	703.95	2.04%	23,712
Mar 30, 2026	671.50	700.10	662.50	689.85	689.85	2.76%	61,011
Mar 27, 2026	703.20	712.35	663.90	671.35	671.35	-5.65%	110,893
Mar 25, 2026	691.00	722.85	689.90	711.55	711.55	2.97%	30,082
Mar 24, 2026	668.90	694.20	661.30	691.00	691.00	3.82%	21,687
Mar 23, 2026	670.00	680.95	655.95	665.55	665.55	-2.07%	30,992
Mar 20, 2026	688.00	696.75	674.00	679.60	679.60	0.15%	14,389
Mar 19, 2026	702.00	705.55	673.00	678.55	678.55	-3.75%	23,345
Mar 18, 2026	705.00	728.45	701.15	705.00	705.00	-0.68%	30,306
Mar 17, 2026	707.00	722.35	701.00	709.85	709.85	0.40%	20,806
Mar 16, 2026	705.60	722.95	688.60	707.00	707.00	-0.92%	55,263