Innio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.12	14.54	13.60	13.78	13.78	-7.61%	3,647,675
Nov 9, 2026	14.23	15.03	13.85	14.91	14.91	8.28%	3,746,282
Nov 6, 2026	14.18	14.25	13.11	13.77	13.77	3.30%	6,557,984
Nov 5, 2026	14.17	14.28	12.95	13.33	13.33	-9.57%	10,443,358
Nov 4, 2026	17.40	17.58	14.19	14.74	14.74	-19.50%	13,110,811
Nov 3, 2026	16.94	18.35	16.83	18.31	18.31	11.58%	5,651,356
Nov 2, 2026	16.95	16.98	16.03	16.41	16.41	0.67%	7,439,996
Oct 30, 2026	16.42	16.71	15.51	16.30	16.30	-6.96%	7,955,222
Oct 29, 2026	17.96	18.74	17.42	17.52	17.52	-4.52%	8,798,885
Oct 28, 2026	17.81	18.37	17.17	18.35	18.35	8.07%	8,685,147
Oct 27, 2026	17.15	17.53	15.88	16.98	16.98	2.10%	13,637,010
Oct 26, 2026	15.50	17.06	15.25	16.63	16.63	9.34%	11,009,968
Oct 23, 2026	15.50	15.61	14.69	15.21	15.21	0.66%	3,580,926
Oct 22, 2026	16.30	16.36	14.58	15.11	15.11	-10.43%	9,307,584
Oct 21, 2026	16.82	17.15	16.54	16.87	16.87	3.94%	4,391,182
Oct 20, 2026	15.66	16.50	15.06	16.23	16.23	1.37%	4,195,374
Oct 19, 2026	16.71	17.05	15.89	16.01	16.01	-1.42%	3,496,609
Oct 16, 2026	16.71	17.21	16.12	16.24	16.24	-1.58%	3,941,957
Oct 15, 2026	15.81	16.92	15.30	16.50	16.50	-	8,134,016
Oct 14, 2026	17.83	17.84	16.36	16.50	16.50	-9.89%	6,724,920
Oct 13, 2026	18.02	18.57	17.66	18.31	18.31	-1.61%	5,010,995
Oct 12, 2026	19.53	19.54	18.44	18.61	18.61	-5.96%	3,463,539
Oct 9, 2026	19.44	19.98	18.97	19.79	19.79	3.07%	3,664,052
Oct 8, 2026	20.01	20.27	18.62	19.20	19.20	-5.60%	4,187,841
Oct 7, 2026	20.80	21.08	20.05	20.34	20.34	-4.73%	3,486,218
Oct 6, 2026	19.33	21.41	19.24	21.35	21.35	12.49%	8,011,827
Oct 5, 2026	20.09	20.29	18.79	18.98	18.98	-5.05%	4,305,787
Oct 2, 2026	18.80	20.12	18.70	19.99	19.99	9.35%	5,547,742
Oct 1, 2026	17.90	18.55	17.53	18.28	18.28	0.83%	5,455,783
Sep 30, 2026	18.15	18.67	17.88	18.13	18.13	-1.36%	4,900,312
Sep 29, 2026	18.23	18.92	18.07	18.38	18.38	1.21%	6,100,300
Sep 28, 2026	19.15	19.15	18.05	18.16	18.16	-5.02%	4,338,583
Sep 25, 2026	19.02	19.77	18.87	19.12	19.12	0.58%	5,358,924
Sep 24, 2026	19.50	19.68	18.67	19.01	19.01	-4.90%	7,661,363
Sep 23, 2026	19.28	20.23	18.83	19.99	19.99	2.46%	6,603,338
Sep 22, 2026	20.41	20.41	19.01	19.51	19.51	-3.89%	6,434,523
Sep 21, 2026	21.85	21.98	20.06	20.30	20.30	-4.02%	6,344,302
Sep 18, 2026	20.80	21.39	20.46	21.15	21.15	0.91%	10,941,541
Sep 17, 2026	21.04	21.61	19.26	20.96	20.96	12.03%	13,131,459
Sep 16, 2026	18.24	18.91	18.04	18.71	18.71	5.17%	6,998,486
Sep 15, 2026	17.65	18.22	17.51	17.79	17.79	1.95%	3,992,833
Sep 14, 2026	19.24	19.43	17.45	17.45	17.45	-14.25%	5,497,896
Sep 11, 2026	20.08	20.58	19.78	20.35	20.35	3.83%	2,920,666
Sep 10, 2026	20.24	20.94	19.45	19.60	19.60	-5.68%	3,304,101
Sep 9, 2026	21.70	21.81	20.49	20.78	20.78	-4.77%	3,520,373
Sep 8, 2026	21.17	22.20	20.90	21.82	21.82	5.06%	6,739,982
Sep 4, 2026	20.43	21.49	20.42	20.77	20.77	2.42%	2,739,193
Sep 3, 2026	20.16	20.84	19.85	20.28	20.28	1.05%	4,095,319
Sep 2, 2026	20.26	20.27	19.19	20.07	20.07	3.08%	5,463,089
Sep 1, 2026	19.89	20.00	19.04	19.47	19.47	-3.61%	4,046,300