Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
0.1490
-0.0250 (-14.37%)
Dec 2, 2025, 3:35 PM EST - Market open
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -15.34% | 27,869,747 |
| Dec 1, 2025 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -22.08% | 42,191,362 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | -0.98% | 36,076,553 |
| Nov 26, 2025 | 0.35 | 0.35 | 0.20 | 0.23 | 0.23 | -16.33% | 136,665,394 |
| Nov 25, 2025 | 0.62 | 0.63 | 0.25 | 0.27 | 0.27 | -43.98% | 122,246,264 |
| Nov 24, 2025 | 0.94 | 3.45 | 0.45 | 0.48 | 0.48 | -33.64% | 330,150,933 |
| Nov 21, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 1.54% | 133,100 |
| Nov 20, 2025 | 0.74 | 0.77 | 0.69 | 0.71 | 0.71 | -3.47% | 298,605 |
| Nov 19, 2025 | 0.75 | 0.80 | 0.71 | 0.74 | 0.74 | -2.00% | 128,980 |
| Nov 18, 2025 | 0.69 | 0.76 | 0.68 | 0.75 | 0.75 | 6.75% | 229,866 |
| Nov 17, 2025 | 0.79 | 0.79 | 0.68 | 0.71 | 0.71 | -8.44% | 243,954 |
| Nov 14, 2025 | 0.78 | 0.82 | 0.73 | 0.77 | 0.77 | -17.22% | 670,501 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.91 | 0.93 | 0.93 | -9.43% | 408,121 |
| Nov 12, 2025 | 1.03 | 1.05 | 0.99 | 1.03 | 1.03 | - | 217,028 |
| Nov 11, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -3.74% | 177,665 |
| Nov 10, 2025 | 1.05 | 1.07 | 1.01 | 1.07 | 1.07 | 3.88% | 118,334 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.94 | 1.03 | 1.03 | -1.90% | 308,341 |
| Nov 6, 2025 | 1.08 | 1.09 | 1.01 | 1.05 | 1.05 | -0.94% | 272,954 |
| Nov 5, 2025 | 1.02 | 1.10 | 1.02 | 1.06 | 1.06 | 2.91% | 83,193 |
| Nov 4, 2025 | 1.05 | 1.08 | 1.00 | 1.03 | 1.03 | -3.74% | 251,712 |
| Nov 3, 2025 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | -1.83% | 365,122 |
| Oct 31, 2025 | 1.04 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 289,641 |
| Oct 30, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | 1.05 | -4.55% | 402,895 |
| Oct 29, 2025 | 1.09 | 1.17 | 1.04 | 1.10 | 1.10 | 1.85% | 781,413 |
| Oct 28, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 270,969 |
| Oct 27, 2025 | 1.08 | 1.13 | 1.07 | 1.10 | 1.10 | 3.77% | 262,375 |
| Oct 24, 2025 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | 1.92% | 302,639 |
| Oct 23, 2025 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | - | 434,124 |
| Oct 22, 2025 | 1.15 | 1.15 | 0.95 | 1.04 | 1.04 | -9.57% | 1,344,494 |
| Oct 21, 2025 | 1.22 | 1.23 | 1.13 | 1.15 | 1.15 | -4.17% | 463,339 |
| Oct 20, 2025 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 5.26% | 380,938 |
| Oct 17, 2025 | 1.12 | 1.19 | 1.12 | 1.14 | 1.14 | -1.72% | 441,082 |
| Oct 16, 2025 | 1.23 | 1.30 | 1.13 | 1.16 | 1.16 | -4.92% | 957,655 |
| Oct 15, 2025 | 1.30 | 1.30 | 1.17 | 1.22 | 1.22 | -3.17% | 640,368 |
| Oct 14, 2025 | 1.07 | 1.32 | 1.07 | 1.26 | 1.26 | 14.55% | 2,275,198 |
| Oct 13, 2025 | 1.14 | 1.17 | 1.01 | 1.10 | 1.10 | - | 13,942,298 |
| Oct 10, 2025 | 1.30 | 1.30 | 1.05 | 1.10 | 1.10 | -14.73% | 1,936,115 |
| Oct 9, 2025 | 1.29 | 1.33 | 1.28 | 1.29 | 1.29 | -1.53% | 278,724 |
| Oct 8, 2025 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 388,197 |
| Oct 7, 2025 | 1.33 | 1.39 | 1.30 | 1.31 | 1.31 | -2.24% | 429,714 |
| Oct 6, 2025 | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | 1.52% | 615,008 |
| Oct 3, 2025 | 1.29 | 1.33 | 1.27 | 1.32 | 1.32 | 0.76% | 646,805 |
| Oct 2, 2025 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -2.96% | 1,084,390 |
| Oct 1, 2025 | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -2.88% | 773,210 |
| Sep 30, 2025 | 1.35 | 1.42 | 1.30 | 1.39 | 1.39 | 1.46% | 1,085,382 |
| Sep 29, 2025 | 1.52 | 1.62 | 1.31 | 1.37 | 1.37 | -5.52% | 3,458,393 |
| Sep 26, 2025 | 1.68 | 1.72 | 1.28 | 1.45 | 1.45 | -12.12% | 3,643,167 |
| Sep 25, 2025 | 1.65 | 1.75 | 1.35 | 1.65 | 1.65 | 3.12% | 1,838,469 |
| Sep 24, 2025 | 2.26 | 2.27 | 1.50 | 1.60 | 1.60 | -29.20% | 3,092,006 |
| Sep 23, 2025 | 3.73 | 3.73 | 2.18 | 2.26 | 2.26 | -39.89% | 1,700,386 |