Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.080
-0.030 (-2.70%)
At close: Feb 27, 2026, 4:00 PM EST
1.060
-0.020 (-1.85%)
After-hours: Feb 27, 2026, 7:52 PM EST
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 91,716 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 110,976 |
| Feb 25, 2026 | 1.11 | 1.28 | 1.09 | 1.11 | 1.11 | 0.91% | 516,781 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 72,348 |
| Feb 23, 2026 | 1.01 | 1.13 | 1.00 | 1.07 | 1.07 | 7.00% | 184,561 |
| Feb 20, 2026 | 1.07 | 1.09 | 0.97 | 1.00 | 1.00 | -9.09% | 197,651 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 73,784 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 151,850 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 80,922 |
| Feb 13, 2026 | 1.08 | 1.17 | 1.08 | 1.14 | 1.14 | 4.59% | 159,874 |
| Feb 12, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -6.03% | 141,295 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.06 | 1.16 | 1.16 | 0.87% | 201,683 |
| Feb 10, 2026 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 108,113 |
| Feb 9, 2026 | 1.18 | 1.24 | 1.13 | 1.20 | 1.20 | -0.83% | 215,355 |
| Feb 6, 2026 | 1.08 | 1.22 | 1.06 | 1.21 | 1.21 | 8.04% | 267,501 |
| 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 |