Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
7.19
-0.20 (-2.71%)
At close: Aug 21, 2026, 4:00 PM EDT
7.10
-0.09 (-1.25%)
After-hours: Aug 21, 2026, 7:48 PM EDT
Inno Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.15 | 7.50 | 7.00 | 7.19 | 7.19 | -2.71% | 72,995 |
| Aug 20, 2026 | 7.57 | 7.82 | 7.14 | 7.39 | 7.39 | -1.07% | 71,901 |
| 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 |
| Jun 8, 2026 | 1.11 | 43.37 | 1.11 | 39.49 | 39.49 | 3.00% | 278,900,075 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.04 | 1.05 | 1.05 | -17.97% | 144,324 |
| Jun 4, 2026 | 1.18 | 1.33 | 1.17 | 1.28 | 1.28 | 7.56% | 117,183 |
| Jun 3, 2026 | 1.26 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 73,651 |
| Jun 2, 2026 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 58,623 |
| Jun 1, 2026 | 1.23 | 1.32 | 1.20 | 1.32 | 1.32 | 3.94% | 76,750 |
| May 29, 2026 | 1.22 | 1.29 | 1.15 | 1.27 | 1.27 | 2.42% | 102,588 |
| May 28, 2026 | 1.12 | 1.24 | 1.01 | 1.24 | 1.24 | 8.77% | 152,857 |
| May 27, 2026 | 1.30 | 1.31 | 1.14 | 1.14 | 1.14 | -14.29% | 104,223 |
| May 26, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 49,146 |
| 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 |