Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.01	0.01	0.01	0.01	0.01	13.64%	464,549
Jul 2, 2026	0.01	0.02	0.01	0.01	0.01	-19.41%	170,408
Jul 1, 2026	0.01	0.02	0.01	0.01	0.01	32.52%	137,388
Jun 30, 2026	0.01	0.02	0.01	0.01	0.01	-6.36%	257,995
Jun 29, 2026	0.01	0.02	0.01	0.01	0.01	-8.33%	397,054
Jun 26, 2026	0.01	0.01	0.01	0.01	0.01	48.15%	402,849
Jun 25, 2026	0.01	0.02	0.01	0.01	0.01	-19.00%	173,562
Jun 24, 2026	0.01	0.02	0.01	0.01	0.01	-9.91%	562,107
Jun 23, 2026	0.01	0.02	0.01	0.01	0.01	-4.72%	543,410
Jun 22, 2026	0.01	0.01	0.01	0.01	0.01	-19.66%	569,554
Jun 18, 2026	0.02	0.02	0.01	0.01	0.01	-16.91%	828,290
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-12.75%	821,373
Jun 16, 2026	0.04	0.04	0.02	0.02	0.02	-44.44%	1,671,036
Jun 15, 2026	0.04	0.05	0.03	0.04	0.04	-20.18%	1,698,136
Jun 12, 2026	0.05	0.05	0.03	0.05	0.05	-9.80%	2,955,431
Jun 11, 2026	0.03	0.05	0.03	0.05	0.05	-37.42%	5,119,278
Jun 10, 2026	0.09	0.10	0.08	0.08	0.08	-15.89%	17,274,943
Jun 9, 2026	0.09	0.10	0.08	0.10	0.10	-14.49%	25,652,570
Jun 8, 2026	0.14	0.14	0.11	0.11	0.11	-33.11%	52,450,343
Jun 5, 2026	0.09	0.30	0.08	0.17	0.17	91.80%	1,066,872,941
Jun 4, 2026	0.10	0.11	0.08	0.09	0.09	-27.65%	15,198,252
Jun 3, 2026	0.16	0.16	0.10	0.12	0.12	-53.96%	22,769,127
Jun 2, 2026	0.28	0.29	0.26	0.26	0.26	-14.98%	1,436,891
Jun 1, 2026	0.29	0.32	0.29	0.31	0.31	6.92%	1,173,987
May 29, 2026	0.28	0.30	0.27	0.29	0.29	1.06%	536,824
May 28, 2026	0.27	0.30	0.27	0.28	0.28	5.99%	1,523,130
May 27, 2026	0.26	0.28	0.26	0.27	0.27	0.15%	578,911
May 26, 2026	0.27	0.28	0.26	0.27	0.27	-1.26%	321,146
May 22, 2026	0.27	0.29	0.26	0.27	0.27	-1.60%	951,743
May 21, 2026	0.28	0.28	0.26	0.27	0.27	0.62%	248,592
May 20, 2026	0.26	0.28	0.26	0.27	0.27	4.48%	524,374
May 19, 2026	0.25	0.27	0.25	0.26	0.26	0.77%	747,949
May 18, 2026	0.28	0.29	0.25	0.26	0.26	-11.00%	1,600,428
May 15, 2026	0.29	0.31	0.29	0.29	0.29	-5.89%	447,719
May 14, 2026	0.32	0.32	0.28	0.31	0.31	-1.53%	1,139,038
May 13, 2026	0.26	0.33	0.24	0.31	0.31	27.18%	3,772,042
May 12, 2026	0.27	0.28	0.24	0.25	0.25	-15.91%	1,142,766
May 11, 2026	0.30	0.31	0.29	0.29	0.29	-3.45%	265,339
May 8, 2026	0.31	0.31	0.30	0.30	0.30	3.37%	323,509
May 7, 2026	0.31	0.31	0.29	0.29	0.29	-1.80%	288,424
May 6, 2026	0.31	0.32	0.30	0.30	0.30	-5.64%	407,790
May 5, 2026	0.30	0.32	0.30	0.32	0.32	5.06%	495,087
May 4, 2026	0.33	0.34	0.30	0.30	0.30	-2.52%	1,010,889
May 1, 2026	0.30	0.32	0.30	0.31	0.31	6.86%	476,099
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-6.12%	287,163
Apr 29, 2026	0.30	0.31	0.29	0.31	0.31	7.25%	461,294
Apr 28, 2026	0.30	0.31	0.29	0.29	0.29	-1.13%	384,607
Apr 27, 2026	0.28	0.30	0.28	0.29	0.29	0.28%	396,571
Apr 24, 2026	0.29	0.29	0.27	0.29	0.29	-1.82%	221,886
Apr 23, 2026	0.31	0.31	0.27	0.30	0.30	-1.79%	471,612