Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
0.8789
-0.0614 (-6.53%)
At close: Dec 4, 2025, 4:00 PM EST
0.8800
+0.0011 (0.13%)
Pre-market: Dec 5, 2025, 4:00 AM EST
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -6.53% | 593,554 |
| Dec 3, 2025 | 0.90 | 0.95 | 0.86 | 0.94 | 0.94 | 8.13% | 596,912 |
| Dec 2, 2025 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | -1.32% | 327,507 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -4.80% | 271,002 |
| Nov 28, 2025 | 0.86 | 0.95 | 0.85 | 0.93 | 0.93 | 6.32% | 372,464 |
| Nov 26, 2025 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | 4.35% | 409,277 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | 3.91% | 380,689 |
| Nov 24, 2025 | 0.82 | 0.86 | 0.79 | 0.80 | 0.80 | -2.35% | 640,360 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.77 | 0.82 | 0.82 | -3.89% | 722,409 |
| Nov 20, 2025 | 0.85 | 0.95 | 0.83 | 0.86 | 0.86 | 3.51% | 792,214 |
| 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 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 252,848 |
| Oct 30, 2025 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | - | 168,455 |
| Oct 29, 2025 | 1.33 | 1.43 | 1.22 | 1.33 | 1.33 | -0.75% | 886,554 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 215,235 |
| Oct 27, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 204,251 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 236,809 |
| Oct 23, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 162,448 |
| Oct 22, 2025 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 233,909 |
| Oct 21, 2025 | 1.36 | 1.39 | 1.33 | 1.35 | 1.35 | -2.17% | 225,882 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.32 | 1.38 | 1.38 | 4.55% | 240,909 |
| Oct 17, 2025 | 1.33 | 1.37 | 1.26 | 1.32 | 1.32 | -3.65% | 345,986 |
| Oct 16, 2025 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -4.20% | 143,258 |
| Oct 15, 2025 | 1.43 | 1.49 | 1.38 | 1.43 | 1.43 | 1.42% | 250,343 |
| Oct 14, 2025 | 1.38 | 1.46 | 1.35 | 1.41 | 1.41 | 2.92% | 200,560 |
| Oct 13, 2025 | 1.43 | 1.47 | 1.25 | 1.37 | 1.37 | -1.44% | 752,285 |
| Oct 10, 2025 | 1.48 | 1.50 | 1.33 | 1.39 | 1.39 | -4.14% | 529,193 |
| Oct 9, 2025 | 1.50 | 1.55 | 1.45 | 1.45 | 1.45 | -4.61% | 188,351 |
| Oct 8, 2025 | 1.39 | 1.52 | 1.39 | 1.52 | 1.52 | 9.35% | 225,283 |
| Oct 7, 2025 | 1.53 | 1.53 | 1.36 | 1.39 | 1.39 | -7.95% | 523,559 |
| Oct 6, 2025 | 1.49 | 1.57 | 1.48 | 1.51 | 1.51 | 3.42% | 226,207 |
| Oct 3, 2025 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -2.67% | 493,161 |
| Oct 2, 2025 | 1.60 | 1.62 | 1.50 | 1.50 | 1.50 | -0.66% | 264,898 |
| Oct 1, 2025 | 1.44 | 1.55 | 1.41 | 1.51 | 1.51 | 4.14% | 280,478 |
| Sep 30, 2025 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 2.84% | 306,773 |
| Sep 29, 2025 | 1.40 | 1.43 | 1.36 | 1.41 | 1.41 | 2.17% | 201,654 |
| Sep 26, 2025 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 217,409 |
| Sep 25, 2025 | 1.38 | 1.42 | 1.31 | 1.36 | 1.36 | -4.23% | 475,468 |