Innovative Aerosystems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	8.85	9.23	8.78	9.15	9.15	3.39%	300,671
Nov 4, 2025	9.02	9.12	8.82	8.85	8.85	-3.17%	313,125
Nov 3, 2025	9.40	9.40	9.06	9.14	9.14	-2.77%	257,716
Oct 31, 2025	9.32	9.44	9.23	9.40	9.40	1.08%	249,085
Oct 30, 2025	9.48	9.57	9.21	9.30	9.30	-2.62%	409,982
Oct 29, 2025	10.09	10.16	9.40	9.55	9.55	-5.63%	572,949
Oct 28, 2025	10.29	10.30	10.04	10.12	10.12	-1.46%	263,010
Oct 27, 2025	10.19	10.50	10.15	10.27	10.27	0.98%	499,184
Oct 24, 2025	10.48	10.70	10.11	10.17	10.17	-2.12%	481,582
Oct 23, 2025	10.05	11.48	10.01	10.39	10.39	-3.80%	943,046
Oct 22, 2025	11.38	11.64	10.80	10.80	10.80	-5.84%	951,361
Oct 21, 2025	11.12	11.59	11.00	11.47	11.47	4.27%	345,654
Oct 20, 2025	10.85	11.41	10.76	11.00	11.00	3.58%	497,513
Oct 17, 2025	11.07	11.12	10.37	10.62	10.62	-4.75%	321,904
Oct 16, 2025	11.65	11.75	11.14	11.15	11.15	-4.37%	291,722
Oct 15, 2025	12.02	12.11	11.63	11.66	11.66	-2.18%	191,912
Oct 14, 2025	11.58	12.06	11.36	11.92	11.92	1.19%	196,707
Oct 13, 2025	11.74	11.96	11.63	11.78	11.78	2.35%	147,982
Oct 10, 2025	12.03	12.22	11.43	11.51	11.51	-4.00%	266,400
Oct 9, 2025	12.07	12.35	11.92	11.99	11.99	-0.17%	188,888
Oct 8, 2025	12.55	12.60	11.86	12.01	12.01	-3.38%	376,827
Oct 7, 2025	12.33	12.65	12.26	12.43	12.43	0.57%	208,601
Oct 6, 2025	12.09	12.44	12.09	12.36	12.36	2.49%	197,845
Oct 3, 2025	12.50	12.56	11.95	12.06	12.06	-2.98%	238,473
Oct 2, 2025	12.58	12.79	12.31	12.43	12.43	-	205,717
Oct 1, 2025	12.35	12.51	12.13	12.43	12.43	-0.48%	275,823
Sep 30, 2025	12.19	12.49	11.95	12.49	12.49	2.63%	343,106
Sep 29, 2025	12.06	12.25	11.96	12.17	12.17	2.70%	269,174
Sep 26, 2025	12.00	12.12	11.67	11.85	11.85	-0.08%	192,767
Sep 25, 2025	11.85	12.13	11.70	11.86	11.86	-1.50%	296,045
Sep 24, 2025	12.45	12.61	11.97	12.04	12.04	-2.43%	333,823
Sep 23, 2025	12.12	12.36	11.81	12.34	12.34	2.66%	261,184
Sep 22, 2025	11.50	12.11	11.42	12.02	12.02	5.44%	364,089
Sep 19, 2025	11.51	11.52	11.30	11.40	11.40	-0.87%	406,555
Sep 18, 2025	11.00	11.52	11.00	11.50	11.50	5.50%	262,593
Sep 17, 2025	11.27	11.45	10.88	10.90	10.90	-2.94%	307,927
Sep 16, 2025	11.03	11.24	10.93	11.23	11.23	1.81%	332,087
Sep 15, 2025	11.15	11.19	10.83	11.03	11.03	-1.08%	736,957
Sep 12, 2025	11.33	11.42	11.12	11.15	11.15	-1.15%	307,434
Sep 11, 2025	11.12	11.50	11.01	11.28	11.28	1.44%	357,336
Sep 10, 2025	11.02	11.35	10.95	11.12	11.12	0.72%	385,349
Sep 9, 2025	11.39	11.52	10.95	11.04	11.04	-3.07%	401,872
Sep 8, 2025	11.59	11.74	11.21	11.39	11.39	-1.98%	642,848
Sep 5, 2025	12.11	12.24	11.57	11.62	11.62	-4.05%	632,397
Sep 4, 2025	12.09	12.36	11.97	12.11	12.11	-	471,544
Sep 3, 2025	12.38	12.51	11.91	12.11	12.11	-2.18%	714,887
Sep 2, 2025	12.71	12.94	12.04	12.38	12.38	-4.40%	923,316
Aug 29, 2025	13.31	13.36	12.69	12.95	12.95	-3.50%	710,265
Aug 28, 2025	13.54	13.79	13.27	13.42	13.42	-	405,905
Aug 27, 2025	13.95	14.06	13.40	13.42	13.42	-3.73%	448,244