Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
5.19
+0.18 (3.59%)
At close: Aug 29, 2025, 4:00 PM
5.04
-0.15 (-2.89%)
After-hours: Aug 29, 2025, 4:21 PM EDT
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.11 | 5.50 | 4.35 | 4.80 | - | -4.19% | 1,729,994 |
| Aug 28, 2025 | 5.11 | 5.74 | 4.50 | 5.01 | 5.01 | -6.88% | 3,685,589 |
| Aug 27, 2025 | 4.27 | 7.13 | 4.15 | 5.38 | 5.38 | 35.86% | 69,240,887 |
| Aug 26, 2025 | 3.27 | 4.03 | 2.90 | 3.96 | 3.96 | -16.63% | 7,878,813 |
| Aug 25, 2025 | 1.33 | 6.24 | 1.26 | 4.75 | 4.75 | 262.60% | 188,395,553 |
| Aug 22, 2025 | 1.28 | 1.39 | 1.25 | 1.31 | 1.31 | 3.97% | 51,057 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 23,464 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 11,834 |
| Aug 19, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 17,379 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 33,008 |
| Aug 15, 2025 | 1.25 | 1.31 | 1.22 | 1.27 | 1.27 | -0.39% | 22,457 |
| Aug 14, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.51% | 82,330 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 30,830 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 12,714 |
| Aug 11, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | - | 31,620 |
| Aug 8, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | -0.08% | 19,693 |
| Aug 7, 2025 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | -3.12% | 50,556 |
| Aug 6, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 29,744 |
| Aug 5, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 26,817 |
| Aug 4, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | - | 35,332 |
| Aug 1, 2025 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 64,921 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 129,775 |
| Jul 30, 2025 | 1.31 | 1.36 | 1.15 | 1.29 | 1.29 | -1.53% | 83,153 |
| Jul 29, 2025 | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -3.68% | 91,611 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 91,660 |
| Jul 25, 2025 | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | -0.70% | 21,670 |
| Jul 24, 2025 | 1.41 | 1.47 | 1.30 | 1.42 | 1.42 | -1.39% | 112,455 |
| Jul 23, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | - | 49,451 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 48,611 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | - | 50,268 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 68,454 |
| Jul 17, 2025 | 1.47 | 1.49 | 1.40 | 1.47 | 1.47 | 0.68% | 85,713 |
| Jul 16, 2025 | 1.49 | 1.49 | 1.40 | 1.46 | 1.46 | 1.39% | 66,586 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.42 | 1.44 | 1.44 | -4.00% | 120,480 |
| Jul 14, 2025 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 195,261 |
| Jul 11, 2025 | 1.46 | 1.60 | 1.41 | 1.51 | 1.51 | 5.59% | 304,055 |
| Jul 10, 2025 | 1.47 | 1.49 | 1.41 | 1.43 | 1.43 | -1.38% | 121,041 |
| Jul 9, 2025 | 1.37 | 1.50 | 1.37 | 1.45 | 1.45 | 2.11% | 205,920 |
| Jul 8, 2025 | 1.37 | 1.51 | 1.27 | 1.42 | 1.42 | 5.19% | 595,377 |
| Jul 7, 2025 | 1.43 | 1.47 | 1.29 | 1.35 | 1.35 | 14.41% | 3,751,688 |
| Jul 3, 2025 | 1.46 | 1.50 | 1.18 | 1.18 | 1.18 | -19.18% | 10,686,499 |
| Jul 2, 2025 | 1.45 | 1.52 | 1.41 | 1.46 | 1.46 | 2.10% | 34,987 |
| Jul 1, 2025 | 1.39 | 1.49 | 1.37 | 1.43 | 1.43 | 2.88% | 80,049 |
| Jun 30, 2025 | 1.43 | 1.43 | 1.30 | 1.39 | 1.39 | -0.71% | 48,541 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 37,349 |
| Jun 26, 2025 | 1.46 | 1.48 | 1.37 | 1.44 | 1.44 | 1.05% | 66,656 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.34 | 1.43 | 1.43 | 1.06% | 62,200 |
| Jun 24, 2025 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 1.44% | 83,319 |
| Jun 23, 2025 | 1.44 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 84,845 |
| Jun 20, 2025 | 1.63 | 1.64 | 1.43 | 1.45 | 1.45 | -12.12% | 421,251 |