Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.27	0.28	0.26	0.27	0.27	2.42%	151,983
Apr 1, 2026	0.27	0.30	0.26	0.26	0.26	-4.40%	361,539
Mar 31, 2026	0.25	0.27	0.25	0.27	0.27	7.03%	259,973
Mar 30, 2026	0.28	0.28	0.24	0.25	0.25	-5.74%	541,781
Mar 27, 2026	0.28	0.30	0.27	0.27	0.27	-1.06%	273,656
Mar 26, 2026	0.31	0.32	0.27	0.27	0.27	-9.66%	235,896
Mar 25, 2026	0.31	0.32	0.30	0.30	0.30	-4.09%	167,665
Mar 24, 2026	0.32	0.33	0.30	0.32	0.32	-3.55%	248,093
Mar 23, 2026	0.32	0.33	0.30	0.33	0.33	10.15%	434,018
Mar 20, 2026	0.38	0.39	0.30	0.30	0.30	-21.12%	1,266,007
Mar 19, 2026	0.37	0.38	0.36	0.38	0.38	-	210,980
Mar 18, 2026	0.39	0.39	0.36	0.38	0.38	-2.01%	194,053
Mar 17, 2026	0.38	0.39	0.36	0.38	0.38	6.20%	188,136
Mar 16, 2026	0.34	0.37	0.34	0.36	0.36	6.17%	183,538
Mar 13, 2026	0.38	0.38	0.33	0.34	0.34	-9.37%	411,777
Mar 12, 2026	0.40	0.44	0.37	0.38	0.38	-3.77%	456,086
Mar 11, 2026	0.45	0.48	0.39	0.39	0.39	-13.71%	817,087
Mar 10, 2026	0.43	0.47	0.38	0.45	0.45	4.43%	952,387
Mar 9, 2026	0.38	0.46	0.37	0.43	0.43	17.31%	1,432,121
Mar 6, 2026	0.33	0.38	0.31	0.37	0.37	11.17%	474,655
Mar 5, 2026	0.34	0.38	0.33	0.33	0.33	-7.50%	597,123
Mar 4, 2026	0.30	0.37	0.29	0.36	0.36	26.24%	751,320
Mar 3, 2026	0.31	0.31	0.27	0.28	0.28	-7.09%	333,524
Mar 2, 2026	0.26	0.31	0.26	0.31	0.31	13.04%	671,382
Feb 27, 2026	0.27	0.27	0.26	0.27	0.27	-0.73%	260,870
Feb 26, 2026	0.27	0.28	0.27	0.27	0.27	2.87%	220,581
Feb 25, 2026	0.27	0.29	0.26	0.27	0.27	-	447,027
Feb 24, 2026	0.28	0.29	0.26	0.27	0.27	-4.64%	295,413
Feb 23, 2026	0.28	0.28	0.27	0.28	0.28	6.51%	711,757
Feb 20, 2026	0.28	0.29	0.25	0.26	0.26	-7.61%	740,263
Feb 19, 2026	0.30	0.30	0.28	0.28	0.28	-4.88%	609,318
Feb 18, 2026	0.33	0.33	0.30	0.30	0.30	1.71%	869,518
Feb 17, 2026	0.29	0.31	0.29	0.29	0.29	2.53%	371,553
Feb 13, 2026	0.29	0.30	0.28	0.28	0.28	-1.86%	678,849
Feb 12, 2026	0.33	0.33	0.29	0.29	0.29	-7.58%	523,467
Feb 11, 2026	0.34	0.34	0.31	0.31	0.31	-5.65%	760,892
Feb 10, 2026	0.37	0.39	0.33	0.33	0.33	-7.89%	692,386
Feb 9, 2026	0.40	0.40	0.33	0.36	0.36	-13.63%	1,022,882
Feb 6, 2026	0.42	0.50	0.41	0.42	0.42	7.26%	718,055
Feb 5, 2026	0.44	0.44	0.38	0.39	0.39	-12.36%	438,468
Feb 4, 2026	0.49	0.51	0.41	0.45	0.45	-6.83%	667,077
Feb 3, 2026	0.51	0.52	0.46	0.48	0.48	-5.56%	389,085
Feb 2, 2026	0.51	0.53	0.49	0.51	0.51	1.08%	322,896
Jan 30, 2026	0.50	0.51	0.48	0.50	0.50	-2.82%	278,256
Jan 29, 2026	0.52	0.54	0.50	0.51	0.51	-0.89%	309,322
Jan 28, 2026	0.54	0.54	0.50	0.52	0.52	-1.31%	175,655
Jan 27, 2026	0.53	0.53	0.50	0.53	0.53	-0.38%	374,149
Jan 26, 2026	0.57	0.58	0.52	0.53	0.53	-3.98%	161,177
Jan 23, 2026	0.57	0.58	0.55	0.55	0.55	-4.25%	110,738
Jan 22, 2026	0.59	0.59	0.55	0.57	0.57	3.96%	122,542