Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
3.750
-0.080 (-2.09%)
At close: Oct 9, 2026, 4:00 PM EDT
3.579
-0.171 (-4.56%)
After-hours: Oct 9, 2026, 7:56 PM EDT
Inno Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.96 | 4.09 | 3.43 | 3.75 | 3.75 | -2.09% | 700,855 |
| Oct 8, 2026 | 3.40 | 6.87 | 3.14 | 3.83 | 3.83 | 13.65% | 13,190,178 |
| Oct 7, 2026 | 3.31 | 3.58 | 3.27 | 3.37 | 3.37 | 0.30% | 28,023 |
| Oct 6, 2026 | 3.15 | 3.41 | 3.11 | 3.36 | 3.36 | 5.33% | 34,640 |
| Oct 5, 2026 | 3.12 | 3.35 | 3.04 | 3.19 | 3.19 | 0.31% | 31,175 |
| Oct 2, 2026 | 3.39 | 3.39 | 3.18 | 3.18 | 3.18 | -0.93% | 33,231 |
| Oct 1, 2026 | 3.20 | 3.42 | 3.20 | 3.21 | 3.21 | -3.31% | 30,319 |
| Sep 30, 2026 | 3.14 | 3.38 | 3.14 | 3.32 | 3.32 | 4.73% | 38,164 |
| Sep 29, 2026 | 2.90 | 3.23 | 2.90 | 3.17 | 3.17 | 6.02% | 33,323 |
| Sep 28, 2026 | 3.04 | 3.15 | 2.91 | 2.99 | 2.99 | -3.55% | 28,684 |
| Sep 25, 2026 | 3.25 | 3.29 | 3.09 | 3.10 | 3.10 | -0.96% | 38,866 |
| Sep 24, 2026 | 3.11 | 3.14 | 3.02 | 3.13 | 3.13 | -0.63% | 28,467 |
| Sep 23, 2026 | 3.45 | 3.45 | 3.08 | 3.15 | 3.15 | -5.69% | 32,669 |
| Sep 22, 2026 | 3.37 | 3.70 | 3.33 | 3.34 | 3.34 | -6.96% | 74,676 |
| Sep 21, 2026 | 2.99 | 3.95 | 2.88 | 3.59 | 3.59 | 17.70% | 418,840 |
| Sep 18, 2026 | 3.49 | 3.51 | 2.92 | 3.05 | 3.05 | -14.33% | 140,884 |
| Sep 17, 2026 | 3.43 | 3.80 | 3.41 | 3.56 | 3.56 | 3.19% | 99,166 |
| Sep 16, 2026 | 3.40 | 3.58 | 3.35 | 3.45 | 3.45 | -1.43% | 60,093 |
| Sep 15, 2026 | 3.61 | 3.70 | 3.40 | 3.50 | 3.50 | -5.91% | 53,312 |
| Sep 14, 2026 | 3.94 | 3.95 | 3.66 | 3.72 | 3.72 | -6.06% | 37,182 |
| Sep 11, 2026 | 3.90 | 4.09 | 3.75 | 3.96 | 3.96 | - | 81,399 |
| Sep 10, 2026 | 3.92 | 4.15 | 3.76 | 3.96 | 3.96 | -3.41% | 54,660 |
| Sep 9, 2026 | 3.93 | 4.42 | 3.88 | 4.10 | 4.10 | -0.24% | 101,088 |
| Sep 8, 2026 | 4.47 | 4.56 | 3.82 | 4.11 | 4.11 | -9.27% | 129,687 |
| Sep 4, 2026 | 4.92 | 4.99 | 4.47 | 4.53 | 4.53 | -6.79% | 77,242 |
| Sep 3, 2026 | 4.86 | 4.96 | 4.42 | 4.86 | 4.86 | -1.82% | 101,436 |
| Sep 2, 2026 | 5.01 | 5.23 | 4.64 | 4.95 | 4.95 | -4.26% | 83,402 |
| Sep 1, 2026 | 5.11 | 5.29 | 4.81 | 5.17 | 5.17 | -4.96% | 100,613 |
| Aug 31, 2026 | 5.74 | 6.12 | 5.29 | 5.44 | 5.44 | -3.03% | 253,960 |
| Aug 28, 2026 | 5.64 | 6.19 | 5.40 | 5.61 | 5.61 | -6.50% | 325,932 |
| Aug 27, 2026 | 6.06 | 6.25 | 5.80 | 6.00 | 6.00 | -4.00% | 1,665,258 |
| Aug 26, 2026 | 6.64 | 6.71 | 6.20 | 6.25 | 6.25 | -5.16% | 61,712 |
| Aug 25, 2026 | 6.61 | 6.68 | 6.17 | 6.59 | 6.59 | -1.79% | 67,644 |
| Aug 24, 2026 | 7.07 | 7.21 | 6.59 | 6.71 | 6.71 | -6.68% | 77,524 |
| Aug 21, 2026 | 7.15 | 7.50 | 7.00 | 7.19 | 7.19 | -2.71% | 77,739 |
| Aug 20, 2026 | 7.57 | 7.82 | 7.14 | 7.39 | 7.39 | -1.07% | 76,732 |
| Aug 19, 2026 | 8.00 | 8.76 | 7.29 | 7.47 | 7.47 | -6.63% | 168,108 |
| Aug 18, 2026 | 7.07 | 10.43 | 6.95 | 8.00 | 8.00 | -0.25% | 630,400 |
| Aug 17, 2026 | 7.50 | 8.30 | 7.08 | 8.02 | 8.02 | -5.20% | 174,817 |
| Aug 14, 2026 | 9.64 | 10.25 | 7.51 | 8.46 | 8.46 | -21.96% | 442,872 |
| Aug 13, 2026 | 6.51 | 14.75 | 6.51 | 10.84 | 10.84 | 57.33% | 2,855,844 |
| Aug 12, 2026 | 6.41 | 6.89 | 6.00 | 6.89 | 6.89 | 6.49% | 234,342 |
| Aug 11, 2026 | 6.05 | 6.65 | 5.93 | 6.47 | 6.47 | -2.41% | 267,754 |
| Aug 10, 2026 | 6.28 | 7.30 | 6.00 | 6.63 | 6.63 | 28.86% | 2,166,135 |
| Aug 7, 2026 | 8.46 | 9.50 | 5.00 | 5.15 | 5.15 | -42.39% | 1,915,210 |
| Aug 6, 2026 | 8.70 | 10.18 | 8.43 | 8.93 | 8.93 | 0.34% | 520,535 |
| Aug 5, 2026 | 8.52 | 10.00 | 8.52 | 8.90 | 8.90 | -2.41% | 562,955 |
| Aug 4, 2026 | 6.40 | 10.27 | 6.20 | 9.12 | 9.12 | -3.18% | 1,726,214 |
| Aug 3, 2026 | 13.69 | 16.48 | 8.76 | 9.42 | 9.42 | -47.67% | 1,655,745 |
| Jul 31, 2026 | 38.30 | 38.46 | 15.95 | 18.00 | 18.00 | -54.42% | 3,305,994 |