Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.270
+0.030 (2.42%)
May 29, 2026, 4:00 PM EDT - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.22 | 1.29 | 1.15 | 1.27 | 1.27 | 2.42% | 99,087 |
| May 28, 2026 | 1.12 | 1.24 | 1.01 | 1.24 | 1.24 | 8.77% | 148,414 |
| May 27, 2026 | 1.30 | 1.31 | 1.14 | 1.14 | 1.14 | -14.29% | 97,150 |
| May 26, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 48,818 |
| May 22, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 38,529 |
| May 21, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -3.70% | 60,107 |
| May 20, 2026 | 1.23 | 1.39 | 1.22 | 1.35 | 1.35 | 8.87% | 197,354 |
| May 19, 2026 | 1.37 | 1.39 | 1.23 | 1.24 | 1.24 | -11.43% | 166,348 |
| May 18, 2026 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | - | 104,721 |
| May 15, 2026 | 1.37 | 1.45 | 1.34 | 1.40 | 1.40 | -4.11% | 104,895 |
| May 14, 2026 | 1.35 | 1.52 | 1.33 | 1.46 | 1.46 | 5.80% | 179,382 |
| May 13, 2026 | 1.36 | 1.39 | 1.28 | 1.38 | 1.38 | 0.73% | 126,367 |
| May 12, 2026 | 1.42 | 1.44 | 1.28 | 1.37 | 1.37 | -7.43% | 261,738 |
| May 11, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -9.76% | 342,703 |
| May 8, 2026 | 1.63 | 1.77 | 1.50 | 1.64 | 1.64 | -2.38% | 419,199 |
| May 7, 2026 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -3.45% | 480,251 |
| May 6, 2026 | 1.76 | 1.79 | 1.57 | 1.74 | 1.74 | -13.43% | 1,427,326 |
| May 5, 2026 | 1.98 | 2.10 | 1.81 | 2.01 | 2.01 | 14.20% | 4,594,149 |
| May 4, 2026 | 1.62 | 1.93 | 1.57 | 1.76 | 1.76 | 14.29% | 3,429,586 |
| May 1, 2026 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | -10.88% | 867,278 |
| Apr 30, 2026 | 1.62 | 1.77 | 1.57 | 1.73 | 1.73 | -28.00% | 2,341,374 |
| Apr 29, 2026 | 2.76 | 3.01 | 2.14 | 2.40 | 2.40 | 50.00% | 30,523,226 |
| Apr 28, 2026 | 2.61 | 2.61 | 1.54 | 1.60 | 1.60 | -38.98% | 3,448,197 |
| Apr 27, 2026 | 2.84 | 2.93 | 2.60 | 2.62 | 2.62 | -9.77% | 340,489 |
| Apr 24, 2026 | 3.03 | 3.11 | 2.88 | 2.91 | 2.91 | -7.04% | 834,349 |
| Apr 23, 2026 | 3.36 | 3.36 | 2.89 | 3.13 | 3.13 | -6.58% | 287,965 |
| Apr 22, 2026 | 3.69 | 3.69 | 3.22 | 3.35 | 3.35 | -8.48% | 269,493 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.50 | 3.66 | 3.66 | -5.72% | 176,247 |
| Apr 20, 2026 | 3.70 | 3.92 | 3.57 | 3.88 | 3.88 | 5.96% | 302,544 |
| Apr 17, 2026 | 3.69 | 4.02 | 3.58 | 3.66 | 3.66 | -0.81% | 332,468 |
| Apr 16, 2026 | 3.76 | 3.76 | 3.50 | 3.69 | 3.69 | -2.84% | 237,664 |
| Apr 15, 2026 | 3.74 | 3.80 | 3.45 | 3.80 | 3.80 | -1.09% | 311,218 |
| Apr 14, 2026 | 3.80 | 3.89 | 3.64 | 3.84 | 3.84 | -2.54% | 369,785 |
| Apr 13, 2026 | 3.82 | 4.39 | 3.77 | 3.94 | 3.94 | 0.51% | 598,605 |
| Apr 10, 2026 | 3.84 | 4.10 | 3.66 | 3.92 | 3.92 | 2.73% | 887,635 |
| Apr 9, 2026 | 6.01 | 6.10 | 3.47 | 3.82 | 3.82 | -31.86% | 2,640,714 |
| Apr 8, 2026 | 7.78 | 27.00 | 5.44 | 5.60 | 5.60 | -27.63% | 11,025,982 |
| Apr 7, 2026 | 10.15 | 10.15 | 7.41 | 7.74 | 7.74 | -23.23% | 118,564 |
| Apr 6, 2026 | 20.40 | 20.60 | 9.60 | 10.08 | 10.08 | -51.54% | 219,276 |
| Apr 2, 2026 | 19.40 | 21.20 | 19.12 | 20.80 | 20.80 | 7.78% | 9,558 |
| Apr 1, 2026 | 18.20 | 19.40 | 18.00 | 19.30 | 19.30 | 5.90% | 1,940 |
| Mar 31, 2026 | 18.00 | 18.23 | 17.38 | 18.22 | 18.22 | 4.40% | 5,361 |
| Mar 30, 2026 | 20.60 | 20.60 | 17.27 | 17.45 | 17.45 | -13.59% | 8,756 |
| Mar 27, 2026 | 20.00 | 20.40 | 19.93 | 20.20 | 20.20 | -0.98% | 3,916 |
| Mar 26, 2026 | 20.60 | 21.00 | 20.10 | 20.40 | 20.40 | -0.97% | 4,450 |
| Mar 25, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 1,712 |
| Mar 24, 2026 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | - | 5,737 |
| Mar 23, 2026 | 20.80 | 21.40 | 20.20 | 21.00 | 21.00 | 3.96% | 5,841 |
| Mar 20, 2026 | 21.20 | 21.80 | 20.20 | 20.20 | 20.20 | -5.61% | 9,661 |
| Mar 19, 2026 | 22.60 | 22.60 | 21.10 | 21.40 | 21.40 | -6.96% | 4,346 |