INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.59	0.62	0.55	0.57	-	-4.17%	46,836
Jun 2, 2026	0.59	0.62	0.57	0.59	0.59	-0.05%	83,655
Jun 1, 2026	0.55	0.62	0.55	0.59	0.59	4.41%	143,547
May 29, 2026	0.65	0.65	0.55	0.57	0.57	-7.38%	43,578
May 28, 2026	0.64	0.64	0.61	0.61	0.61	-1.61%	41,595
May 27, 2026	0.62	0.65	0.60	0.62	0.62	2.14%	40,748
May 26, 2026	0.68	0.68	0.60	0.61	0.61	-3.65%	71,775
May 22, 2026	0.63	0.68	0.63	0.63	0.63	-0.81%	32,271
May 21, 2026	0.59	0.68	0.57	0.64	0.64	10.36%	33,681
May 20, 2026	0.64	0.64	0.58	0.58	0.58	-4.81%	37,921
May 19, 2026	0.68	0.68	0.60	0.60	0.60	-3.71%	23,508
May 18, 2026	0.58	0.68	0.57	0.63	0.63	-0.90%	209,858
May 15, 2026	0.61	0.66	0.60	0.63	0.63	0.03%	60,086
May 14, 2026	0.62	0.72	0.56	0.63	0.63	11.12%	318,188
May 13, 2026	0.58	0.60	0.56	0.57	0.57	3.26%	86,487
May 12, 2026	0.58	0.58	0.55	0.55	0.55	0.20%	11,388
May 11, 2026	0.57	0.57	0.55	0.55	0.55	-3.86%	13,662
May 8, 2026	0.59	0.60	0.56	0.57	0.57	0.67%	14,765
May 7, 2026	0.56	0.63	0.55	0.57	0.57	-5.16%	38,383
May 6, 2026	0.65	0.66	0.59	0.60	0.60	1.64%	7,985
May 5, 2026	0.60	0.66	0.59	0.59	0.59	-1.58%	76,765
May 4, 2026	0.57	0.66	0.53	0.60	0.60	5.69%	96,147
May 1, 2026	0.66	0.66	0.56	0.57	0.57	-6.78%	22,615
Apr 30, 2026	0.70	0.70	0.49	0.61	0.61	-10.25%	148,789
Apr 29, 2026	0.74	0.75	0.68	0.68	0.68	-10.78%	65,828
Apr 28, 2026	0.77	0.83	0.73	0.76	0.76	-4.94%	90,751
Apr 27, 2026	0.77	0.83	0.68	0.80	0.80	6.92%	557,472
Apr 24, 2026	0.68	0.75	0.66	0.75	0.75	19.83%	250,451
Apr 23, 2026	0.61	0.67	0.61	0.62	0.62	-3.64%	870,272
Apr 22, 2026	0.60	0.65	0.60	0.65	0.65	3.18%	58,353
Apr 21, 2026	0.61	0.63	0.59	0.63	0.63	2.11%	25,284
Apr 20, 2026	0.61	0.65	0.59	0.62	0.62	0.18%	140,323
Apr 17, 2026	0.55	0.65	0.54	0.61	0.61	15.83%	373,740
Apr 16, 2026	0.50	0.55	0.49	0.53	0.53	6.34%	182,816
Apr 15, 2026	0.48	0.50	0.48	0.50	0.50	3.83%	42,260
Apr 14, 2026	0.51	0.52	0.48	0.48	0.48	-7.69%	29,947
Apr 13, 2026	0.48	0.53	0.48	0.52	0.52	4.63%	168,930
Apr 10, 2026	0.47	0.50	0.47	0.50	0.50	2.07%	12,987
Apr 9, 2026	0.48	0.50	0.48	0.49	0.49	-2.19%	6,458
Apr 8, 2026	0.52	0.52	0.48	0.50	0.50	0.38%	22,139
Apr 7, 2026	0.50	0.52	0.49	0.50	0.50	-1.22%	7,082
Apr 6, 2026	0.53	0.53	0.50	0.50	0.50	-1.57%	12,497
Apr 2, 2026	0.51	0.55	0.50	0.51	0.51	4.72%	29,214
Apr 1, 2026	0.50	0.53	0.47	0.49	0.49	-0.73%	31,357
Mar 31, 2026	0.51	0.56	0.49	0.49	0.49	-8.19%	20,937
Mar 30, 2026	0.54	0.56	0.53	0.53	0.53	-2.31%	139,641
Mar 27, 2026	0.52	0.58	0.51	0.55	0.55	-5.53%	307,013
Mar 26, 2026	0.55	0.74	0.50	0.58	0.58	23.80%	12,859,731
Mar 25, 2026	0.46	0.49	0.45	0.47	0.47	2.68%	1,167,975
Mar 24, 2026	0.47	0.49	0.46	0.46	0.46	-4.30%	10,473