Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	0.59	0.60	0.58	0.59	-	-1.64%	43,923
Jan 13, 2026	0.60	0.61	0.56	0.60	0.60	-3.25%	454,862
Jan 12, 2026	0.62	0.62	0.57	0.62	0.62	1.78%	293,165
Jan 9, 2026	0.63	0.63	0.60	0.61	0.61	-3.77%	177,051
Jan 8, 2026	0.62	0.64	0.60	0.63	0.63	4.35%	335,007
Jan 7, 2026	0.64	0.64	0.59	0.60	0.60	-5.84%	408,218
Jan 6, 2026	0.60	0.65	0.58	0.64	0.64	11.05%	545,907
Jan 5, 2026	0.56	0.59	0.55	0.58	0.58	7.73%	440,050
Jan 2, 2026	0.58	0.60	0.52	0.54	0.54	-4.47%	338,790
Dec 31, 2025	0.54	0.57	0.54	0.56	0.56	2.85%	482,652
Dec 30, 2025	0.52	0.55	0.51	0.55	0.55	4.33%	693,853
Dec 29, 2025	0.63	0.63	0.47	0.52	0.52	-14.03%	2,406,708
Dec 26, 2025	0.63	0.65	0.60	0.61	0.61	-4.57%	615,870
Dec 24, 2025	0.65	0.66	0.63	0.64	0.64	-1.44%	256,370
Dec 23, 2025	0.67	0.68	0.64	0.65	0.65	-4.57%	349,143
Dec 22, 2025	0.67	0.69	0.66	0.68	0.68	1.60%	334,366
Dec 19, 2025	0.66	0.67	0.63	0.67	0.67	3.33%	338,801
Dec 18, 2025	0.64	0.66	0.63	0.65	0.65	2.73%	319,565
Dec 17, 2025	0.70	0.70	0.61	0.63	0.63	-7.36%	887,140
Dec 16, 2025	0.72	0.72	0.66	0.68	0.68	-3.40%	514,481
Dec 15, 2025	0.75	0.76	0.68	0.70	0.70	-7.97%	666,687
Dec 12, 2025	0.80	0.81	0.76	0.76	0.76	-4.91%	207,525
Dec 11, 2025	0.84	0.84	0.79	0.80	0.80	-4.48%	368,436
Dec 10, 2025	0.85	0.86	0.82	0.84	0.84	-0.93%	255,376
Dec 9, 2025	0.83	0.85	0.81	0.85	0.85	2.33%	262,080
Dec 8, 2025	0.81	0.87	0.81	0.83	0.83	2.76%	401,758
Dec 5, 2025	0.87	0.87	0.79	0.81	0.81	-8.10%	397,149
Dec 4, 2025	0.87	0.90	0.84	0.88	0.88	-6.53%	598,906
Dec 3, 2025	0.90	0.95	0.86	0.94	0.94	8.13%	623,557
Dec 2, 2025	0.89	0.90	0.84	0.87	0.87	-1.32%	328,877
Dec 1, 2025	0.93	0.93	0.86	0.88	0.88	-4.80%	274,868
Nov 28, 2025	0.86	0.95	0.85	0.93	0.93	6.32%	375,431
Nov 26, 2025	0.83	0.88	0.80	0.87	0.87	4.35%	411,321
Nov 25, 2025	0.81	0.84	0.77	0.83	0.83	3.91%	389,861
Nov 24, 2025	0.82	0.86	0.79	0.80	0.80	-2.35%	643,497
Nov 21, 2025	0.84	0.84	0.77	0.82	0.82	-3.89%	740,467
Nov 20, 2025	0.85	0.95	0.83	0.86	0.86	3.51%	811,167
Nov 19, 2025	0.86	0.96	0.82	0.83	0.83	-3.60%	1,727,686
Nov 18, 2025	0.72	0.89	0.67	0.86	0.86	24.62%	11,691,583
Nov 17, 2025	1.02	1.04	0.66	0.69	0.69	-33.20%	10,545,715
Nov 14, 2025	1.07	1.07	1.00	1.03	1.03	-1.90%	332,991
Nov 13, 2025	1.10	1.13	1.03	1.05	1.05	-6.25%	220,747
Nov 12, 2025	1.05	1.17	1.04	1.12	1.12	5.66%	744,272
Nov 11, 2025	1.11	1.12	1.03	1.06	1.06	-4.50%	515,735
Nov 10, 2025	1.19	1.26	1.09	1.11	1.11	-4.31%	535,407
Nov 7, 2025	1.17	1.17	1.09	1.16	1.16	-0.85%	284,084
Nov 6, 2025	1.16	1.24	1.12	1.17	1.17	-0.85%	421,879
Nov 5, 2025	1.18	1.21	1.12	1.18	1.18	3.51%	615,001
Nov 4, 2025	1.18	1.25	1.12	1.14	1.14	-8.06%	399,107
Nov 3, 2025	1.28	1.30	1.15	1.24	1.24	-6.77%	1,323,293