Innio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	17.90	18.25	17.53	17.67	-	-2.54%	1,047,998
Sep 30, 2026	18.15	18.67	17.88	18.13	18.13	-1.36%	4,900,066
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
Aug 31, 2026	20.69	20.93	19.69	20.20	20.20	-3.02%	4,134,812
Aug 28, 2026	22.48	22.59	20.67	20.83	20.83	-7.59%	2,965,239
Aug 27, 2026	23.66	24.41	22.40	22.54	22.54	-3.51%	2,216,472
Aug 26, 2026	21.99	23.57	21.96	23.36	23.36	6.38%	2,493,027
Aug 25, 2026	22.24	22.83	21.77	21.96	21.96	-0.77%	3,504,454
Aug 24, 2026	22.68	22.90	21.92	22.13	22.13	-4.45%	2,021,079
Aug 21, 2026	23.12	23.52	22.22	23.16	23.16	0.70%	3,336,235
Aug 20, 2026	25.00	25.14	22.39	23.00	23.00	-8.80%	5,306,927
Aug 19, 2026	26.00	26.38	25.00	25.22	25.22	-3.00%	3,625,525
Aug 18, 2026	27.32	27.35	25.63	26.00	26.00	-7.54%	5,014,368
Aug 17, 2026	27.54	28.51	27.05	28.12	28.12	2.52%	2,444,660
Aug 14, 2026	27.31	28.34	27.09	27.43	27.43	-0.54%	2,188,260
Aug 13, 2026	28.14	28.76	27.30	27.58	27.58	-2.34%	3,472,084
Aug 12, 2026	27.89	29.34	27.53	28.24	28.24	2.88%	3,138,493
Aug 11, 2026	27.57	27.89	27.00	27.45	27.45	1.18%	1,910,152
Aug 10, 2026	27.30	27.60	26.40	27.13	27.13	-0.80%	2,674,218
Aug 7, 2026	26.40	27.83	25.74	27.35	27.35	5.31%	3,377,153
Aug 6, 2026	26.02	27.18	25.23	25.97	25.97	-0.54%	3,276,373
Aug 5, 2026	27.24	27.53	25.80	26.11	26.11	-4.53%	4,031,946
Aug 4, 2026	25.25	27.51	25.19	27.35	27.35	9.80%	6,548,510
Aug 3, 2026	24.05	25.12	23.13	24.91	24.91	2.01%	3,745,846
Jul 31, 2026	25.13	26.80	23.89	24.42	24.42	0.12%	5,420,360
Jul 30, 2026	24.60	25.75	23.25	24.39	24.39	12.03%	9,511,652
Jul 29, 2026	26.30	26.64	21.69	21.77	21.77	-16.97%	7,349,195
Jul 28, 2026	25.44	27.21	22.60	26.22	26.22	-2.60%	7,272,580
Jul 27, 2026	26.72	27.75	25.17	26.92	26.92	2.44%	4,462,587
Jul 24, 2026	27.94	28.21	25.82	26.28	26.28	-6.11%	3,106,576
Jul 23, 2026	27.45	28.54	26.66	27.99	27.99	2.02%	3,096,890