Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
0.0770
-0.0094 (-10.88%)
At close: May 1, 2026, 4:00 PM EDT
0.0765
-0.0005 (-0.65%)
After-hours: May 1, 2026, 7:49 PM EDT
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -10.88% | 15,892,120 |
| Apr 30, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | -28.00% | 44,909,871 |
| Apr 29, 2026 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | 50.00% | 605,453,366 |
| Apr 28, 2026 | 0.13 | 0.13 | 0.08 | 0.08 | 0.08 | -38.98% | 68,963,944 |
| Apr 27, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -9.77% | 6,809,786 |
| Apr 24, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -7.04% | 16,686,980 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | -6.58% | 5,759,319 |
| Apr 22, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.48% | 5,389,875 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.17 | 0.18 | 0.18 | -5.72% | 3,524,949 |
| Apr 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.96% | 6,050,885 |
| Apr 17, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -0.81% | 6,649,378 |
| Apr 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.84% | 4,753,286 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -1.09% | 6,224,368 |
| Apr 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.54% | 7,395,707 |
| Apr 13, 2026 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 0.51% | 11,972,113 |
| Apr 10, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.73% | 17,752,704 |
| Apr 9, 2026 | 0.30 | 0.31 | 0.17 | 0.19 | 0.19 | -31.86% | 52,814,283 |
| Apr 8, 2026 | 0.39 | 1.35 | 0.27 | 0.28 | 0.28 | -27.63% | 220,519,641 |
| Apr 7, 2026 | 0.51 | 0.51 | 0.37 | 0.39 | 0.39 | -23.23% | 2,371,294 |
| Apr 6, 2026 | 1.02 | 1.03 | 0.48 | 0.50 | 0.50 | -51.54% | 4,385,529 |
| Apr 2, 2026 | 0.97 | 1.06 | 0.96 | 1.04 | 1.04 | 7.78% | 191,170 |
| Apr 1, 2026 | 0.91 | 0.97 | 0.90 | 0.96 | 0.96 | 5.90% | 38,800 |
| Mar 31, 2026 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | 4.40% | 107,221 |
| Mar 30, 2026 | 1.03 | 1.03 | 0.86 | 0.87 | 0.87 | -13.59% | 175,133 |
| Mar 27, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 78,339 |
| Mar 26, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.97% | 89,014 |
| Mar 25, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 34,252 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | - | 114,755 |
| Mar 23, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | 3.96% | 116,827 |
| Mar 20, 2026 | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -5.61% | 193,231 |
| Mar 19, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -6.96% | 86,932 |
| Mar 18, 2026 | 1.13 | 1.17 | 1.10 | 1.15 | 1.15 | 0.88% | 96,456 |
| Mar 17, 2026 | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 80,544 |
| Mar 16, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 37,851 |
| Mar 13, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.88% | 63,072 |
| Mar 12, 2026 | 1.18 | 1.20 | 1.11 | 1.13 | 1.13 | -5.04% | 103,082 |
| Mar 11, 2026 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 7.21% | 98,309 |
| Mar 10, 2026 | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 144,868 |
| Mar 9, 2026 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 154,114 |
| Mar 6, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 100,945 |
| Mar 5, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | - | 176,911 |
| Mar 4, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 254,644 |
| Mar 3, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 98,215 |
| Mar 2, 2026 | 1.03 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 96,397 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 96,467 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 115,375 |
| Feb 25, 2026 | 1.11 | 1.28 | 1.09 | 1.11 | 1.11 | 0.91% | 524,491 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 77,097 |
| Feb 23, 2026 | 1.01 | 1.13 | 1.00 | 1.07 | 1.07 | 7.00% | 188,010 |
| Feb 20, 2026 | 1.07 | 1.09 | 0.97 | 1.00 | 1.00 | -9.09% | 204,910 |