INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.52	0.52	0.44	0.48	-	-10.48%	85,589
Mar 6, 2026	0.50	0.73	0.49	0.54	0.54	1.50%	766,802
Mar 5, 2026	0.56	0.56	0.48	0.53	0.53	2.07%	12,870
Mar 4, 2026	0.52	0.56	0.50	0.52	0.52	8.13%	75,282
Mar 3, 2026	0.49	0.57	0.47	0.48	0.48	-23.85%	271,613
Mar 2, 2026	0.63	0.77	0.59	0.63	0.63	-17.79%	419,482
Feb 27, 2026	0.49	0.91	0.49	0.77	0.77	43.90%	4,346,304
Feb 26, 2026	0.54	0.55	0.54	0.54	0.54	0.77%	891
Feb 25, 2026	0.50	0.55	0.46	0.53	0.53	6.22%	11,316
Feb 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	925
Feb 23, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	4,123
Feb 20, 2026	0.46	0.55	0.46	0.53	0.53	11.23%	17,551
Feb 19, 2026	0.50	0.50	0.47	0.48	0.48	-4.70%	26,534
Feb 18, 2026	0.49	0.53	0.49	0.50	0.50	-4.80%	1,756
Feb 17, 2026	0.50	0.53	0.49	0.53	0.53	2.50%	4,808
Feb 13, 2026	0.53	0.55	0.50	0.51	0.51	2.99%	5,149
Feb 12, 2026	0.54	0.57	0.49	0.50	0.50	-1.49%	5,344
Feb 11, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	4,151
Feb 10, 2026	0.51	0.54	0.51	0.52	0.52	-5.13%	3,044
Feb 9, 2026	0.56	0.57	0.50	0.55	0.55	8.13%	3,014
Feb 6, 2026	0.49	0.55	0.49	0.51	0.51	1.38%	11,111
Feb 5, 2026	0.50	0.52	0.50	0.50	0.50	-6.72%	29,616
Feb 4, 2026	0.56	0.57	0.50	0.54	0.54	3.96%	4,834
Feb 3, 2026	0.51	0.57	0.50	0.52	0.52	-1.28%	11,762
Feb 2, 2026	0.59	0.59	0.50	0.52	0.52	-14.24%	48,089
Jan 30, 2026	0.63	0.89	0.59	0.61	0.61	-2.25%	760,927
Jan 29, 2026	0.57	0.68	0.52	0.62	0.62	8.37%	102,708
Jan 28, 2026	0.58	0.59	0.56	0.57	0.57	9.09%	5,227
Jan 27, 2026	0.54	0.57	0.51	0.53	0.53	-7.96%	21,317
Jan 26, 2026	0.58	0.58	0.57	0.57	0.57	-1.28%	6,289
Jan 23, 2026	0.55	0.61	0.54	0.58	0.58	5.45%	39,442
Jan 22, 2026	0.54	0.59	0.53	0.55	0.55	1.85%	18,937
Jan 21, 2026	0.54	0.54	0.52	0.54	0.54	-	8,687
Jan 20, 2026	0.59	0.59	0.54	0.54	0.54	-11.33%	28,466
Jan 16, 2026	0.59	0.61	0.58	0.61	0.61	3.22%	1,414
Jan 15, 2026	0.61	0.61	0.56	0.59	0.59	-3.28%	7,204
Jan 14, 2026	0.62	0.62	0.58	0.61	0.61	-1.21%	5,983
Jan 13, 2026	0.61	0.62	0.57	0.62	0.62	-0.88%	33,097
Jan 12, 2026	0.62	0.62	0.57	0.62	0.62	2.98%	46,516
Jan 9, 2026	0.64	0.64	0.59	0.61	0.61	-1.87%	12,241
Jan 8, 2026	0.62	0.64	0.59	0.62	0.62	2.75%	38,145
Jan 7, 2026	0.62	0.62	0.59	0.60	0.60	1.87%	23,941
Jan 6, 2026	0.57	0.59	0.55	0.59	0.59	2.72%	7,652
Jan 5, 2026	0.53	0.57	0.51	0.57	0.57	6.52%	25,239
Jan 2, 2026	0.48	0.59	0.48	0.54	0.54	5.76%	49,021
Dec 31, 2025	0.52	0.52	0.48	0.51	0.51	0.22%	80,649
Dec 30, 2025	0.52	0.52	0.48	0.51	0.51	-2.59%	49,679
Dec 29, 2025	0.55	0.55	0.51	0.52	0.52	-4.94%	34,088
Dec 26, 2025	0.51	0.58	0.51	0.55	0.55	5.18%	48,946
Dec 24, 2025	0.56	0.58	0.51	0.52	0.52	-8.38%	50,001