INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	0.75	0.79	0.75	0.77	0.77	-0.94%	6,734
Nov 17, 2025	0.80	0.80	0.77	0.77	0.77	-0.96%	5,327
Nov 14, 2025	0.76	0.81	0.76	0.78	0.78	-0.85%	7,729
Nov 13, 2025	0.78	0.79	0.76	0.79	0.79	1.44%	7,420
Nov 12, 2025	0.79	0.80	0.77	0.78	0.78	-1.96%	5,069
Nov 11, 2025	0.76	0.82	0.76	0.79	0.79	0.25%	7,581
Nov 10, 2025	0.76	0.79	0.76	0.79	0.79	4.41%	9,311
Nov 7, 2025	0.75	0.77	0.75	0.76	0.76	-3.33%	15,848
Nov 6, 2025	0.78	0.81	0.76	0.78	0.78	-2.36%	9,104
Nov 5, 2025	0.77	0.82	0.77	0.80	0.80	1.79%	5,024
Nov 4, 2025	0.80	0.84	0.77	0.79	0.79	-7.14%	17,435
Nov 3, 2025	0.77	0.86	0.77	0.85	0.85	6.01%	28,519
Oct 31, 2025	0.78	0.82	0.78	0.80	0.80	4.55%	12,816
Oct 30, 2025	0.80	0.82	0.76	0.76	0.76	-6.92%	41,796
Oct 29, 2025	0.84	0.86	0.82	0.82	0.82	-2.04%	18,812
Oct 28, 2025	0.85	0.88	0.83	0.84	0.84	-1.20%	72,568
Oct 27, 2025	0.89	0.90	0.85	0.85	0.85	-7.79%	66,372
Oct 24, 2025	0.90	0.96	0.85	0.92	0.92	-9.80%	388,753
Oct 23, 2025	0.84	1.20	0.81	1.02	1.02	30.37%	7,727,962
Oct 22, 2025	0.80	0.83	0.77	0.78	0.78	-3.76%	42,253
Oct 21, 2025	0.85	0.89	0.80	0.81	0.81	-4.75%	56,770
Oct 20, 2025	0.83	0.88	0.83	0.85	0.85	3.88%	17,991
Oct 17, 2025	0.88	0.88	0.81	0.82	0.82	-9.71%	70,950
Oct 16, 2025	0.92	0.92	0.88	0.91	0.91	-0.68%	8,592
Oct 15, 2025	0.92	0.92	0.87	0.92	0.92	2.14%	15,288
Oct 14, 2025	0.88	0.96	0.88	0.90	0.90	-0.11%	110,331
Oct 13, 2025	0.92	0.95	0.90	0.90	0.90	-3.43%	38,655
Oct 10, 2025	0.95	0.97	0.91	0.93	0.93	-0.80%	130,260
Oct 9, 2025	0.92	0.94	0.92	0.94	0.94	0.28%	20,628
Oct 8, 2025	0.92	0.95	0.92	0.93	0.93	0.35%	46,927
Oct 7, 2025	0.94	0.99	0.93	0.93	0.93	-5.59%	49,026
Oct 6, 2025	0.95	1.00	0.95	0.99	0.99	0.76%	20,823
Oct 3, 2025	1.00	1.00	0.95	0.98	0.98	-2.07%	25,830
Oct 2, 2025	1.00	1.01	0.99	1.00	1.00	-0.99%	25,863
Oct 1, 2025	1.05	1.10	0.98	1.01	1.01	-2.88%	58,702
Sep 30, 2025	1.09	1.10	1.03	1.04	1.04	1.96%	157,268
Sep 29, 2025	1.03	1.08	1.01	1.02	1.02	-3.77%	70,105
Sep 26, 2025	0.98	1.09	0.98	1.06	1.06	2.91%	139,140
Sep 25, 2025	0.92	1.17	0.86	1.03	1.03	11.35%	4,691,412
Sep 24, 2025	0.93	0.94	0.92	0.93	0.93	-1.34%	33,472
Sep 23, 2025	1.00	1.00	0.93	0.94	0.94	-6.24%	6,795
Sep 22, 2025	1.05	1.05	0.95	1.00	1.00	-2.91%	29,534
Sep 19, 2025	0.96	1.03	0.95	1.03	1.03	5.35%	11,126
Sep 18, 2025	0.92	1.11	0.92	0.98	0.98	8.55%	123,113
Sep 17, 2025	0.89	0.93	0.89	0.90	0.90	-1.97%	13,682
Sep 16, 2025	0.91	0.93	0.90	0.92	0.92	-1.02%	17,229
Sep 15, 2025	0.90	0.94	0.90	0.93	0.93	1.44%	15,562
Sep 12, 2025	0.93	0.94	0.90	0.92	0.92	-2.35%	11,649
Sep 11, 2025	0.89	0.94	0.89	0.94	0.94	1.63%	36,343
Sep 10, 2025	0.87	0.96	0.86	0.92	0.92	5.37%	156,015