Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.120
-0.050 (-4.27%)
At close: Feb 5, 2026, 4:00 PM EST
1.090
-0.030 (-2.68%)
After-hours: Feb 5, 2026, 7:59 PM EST
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.12 | 1.17 | 1.05 | 1.12 | 1.12 | -4.27% | 439,702 |
| Feb 4, 2026 | 1.33 | 1.39 | 1.07 | 1.17 | 1.17 | 0.86% | 3,848,543 |
| Feb 3, 2026 | 1.14 | 1.35 | 1.11 | 1.16 | 1.16 | 3.57% | 388,916 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 254,678 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 141,049 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -6.67% | 222,492 |
| Jan 28, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 104,758 |
| Jan 27, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 6.98% | 210,994 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.29 | 1.29 | 1.29 | -7.86% | 291,557 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 125,770 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 3.68% | 178,561 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.30 | 1.36 | 1.36 | -7.48% | 249,597 |
| Jan 20, 2026 | 1.43 | 1.58 | 1.39 | 1.47 | 1.47 | 4.26% | 311,456 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -5.37% | 200,786 |
| Jan 15, 2026 | 1.37 | 1.56 | 1.37 | 1.49 | 1.49 | 8.76% | 267,271 |
| Jan 14, 2026 | 1.37 | 1.45 | 1.33 | 1.37 | 1.37 | 3.79% | 212,626 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 216,013 |
| Jan 12, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | - | 138,743 |
| Jan 9, 2026 | 1.58 | 1.59 | 1.37 | 1.38 | 1.38 | -11.54% | 322,780 |
| Jan 8, 2026 | 1.29 | 1.69 | 1.27 | 1.56 | 1.56 | 20.93% | 873,202 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.29 | 1.29 | 1.29 | -8.51% | 219,075 |
| Jan 6, 2026 | 1.35 | 1.47 | 1.31 | 1.41 | 1.41 | 4.44% | 308,154 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.28 | 1.35 | 1.35 | 3.85% | 316,240 |
| Jan 2, 2026 | 1.15 | 1.36 | 1.15 | 1.30 | 1.30 | 14.04% | 455,309 |
| Dec 31, 2025 | 1.19 | 1.27 | 1.06 | 1.14 | 1.14 | -2.56% | 446,148 |
| Dec 30, 2025 | 1.20 | 1.47 | 1.16 | 1.17 | 1.17 | -3.31% | 1,259,151 |
| Dec 29, 2025 | 1.32 | 1.36 | 1.18 | 1.21 | 1.21 | -11.68% | 875,374 |
| Dec 26, 2025 | 1.31 | 1.83 | 1.30 | 1.37 | 1.37 | 4.58% | 4,581,654 |
| Dec 24, 2025 | 1.41 | 1.44 | 1.31 | 1.31 | 1.31 | -10.27% | 471,476 |
| Dec 23, 2025 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -7.59% | 774,039 |
| Dec 22, 2025 | 1.82 | 2.00 | 1.52 | 1.58 | 1.58 | -5.28% | 1,447,607 |
| Dec 19, 2025 | 1.60 | 1.68 | 1.50 | 1.67 | 1.67 | -1.53% | 680,249 |
| Dec 18, 2025 | 1.71 | 1.78 | 1.59 | 1.69 | 1.69 | -37.54% | 1,834,511 |
| Dec 17, 2025 | 2.78 | 2.78 | 2.61 | 2.71 | 2.71 | 1.35% | 433,020 |
| Dec 16, 2025 | 2.88 | 2.88 | 2.61 | 2.68 | 2.68 | -14.29% | 635,441 |
| Dec 15, 2025 | 3.35 | 3.35 | 2.93 | 3.12 | 3.12 | -7.80% | 388,763 |
| Dec 12, 2025 | 3.36 | 3.49 | 3.30 | 3.39 | 3.39 | 0.77% | 401,533 |
| Dec 11, 2025 | 3.35 | 3.49 | 3.31 | 3.36 | 3.36 | -8.45% | 423,308 |
| Dec 10, 2025 | 3.86 | 3.93 | 3.52 | 3.67 | 3.67 | -3.22% | 586,847 |
| Dec 9, 2025 | 3.47 | 3.84 | 3.37 | 3.79 | 3.79 | 10.49% | 891,971 |
| Dec 8, 2025 | 3.60 | 3.61 | 3.32 | 3.43 | 3.43 | -7.14% | 954,221 |
| Dec 5, 2025 | 4.24 | 4.39 | 3.40 | 3.70 | 3.70 | 10.96% | 5,745,319 |
| Dec 4, 2025 | 3.07 | 3.63 | 2.83 | 3.33 | 3.33 | 1.00% | 2,471,665 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.02 | 3.30 | 3.30 | -6.65% | 1,934,366 |
| Dec 2, 2025 | 3.82 | 3.86 | 3.32 | 3.53 | 3.53 | -15.40% | 1,353,168 |
| Dec 1, 2025 | 5.16 | 5.16 | 3.91 | 4.18 | 4.18 | -22.06% | 1,829,063 |
| Nov 28, 2025 | 5.57 | 5.80 | 4.92 | 5.36 | 5.36 | -1.00% | 1,590,985 |
| Nov 26, 2025 | 8.40 | 8.40 | 4.89 | 5.41 | 5.41 | -16.33% | 5,990,310 |
| Nov 25, 2025 | 14.90 | 15.12 | 6.00 | 6.47 | 6.47 | -43.98% | 5,378,148 |
| Nov 24, 2025 | 22.53 | 82.80 | 10.88 | 11.55 | 11.55 | -33.64% | 14,140,214 |