Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	0.29	0.31	0.29	0.29	0.29	-5.89%	446,586
May 14, 2026	0.32	0.32	0.28	0.31	0.31	-1.53%	1,139,038
May 13, 2026	0.26	0.33	0.24	0.31	0.31	27.18%	3,772,042
May 12, 2026	0.27	0.28	0.24	0.25	0.25	-15.91%	1,142,766
May 11, 2026	0.30	0.31	0.29	0.29	0.29	-3.45%	265,339
May 8, 2026	0.31	0.31	0.30	0.30	0.30	3.37%	323,509
May 7, 2026	0.31	0.31	0.29	0.29	0.29	-1.80%	288,424
May 6, 2026	0.31	0.32	0.30	0.30	0.30	-5.64%	407,790
May 5, 2026	0.30	0.32	0.30	0.32	0.32	5.06%	495,087
May 4, 2026	0.33	0.34	0.30	0.30	0.30	-2.52%	1,010,889
May 1, 2026	0.30	0.32	0.30	0.31	0.31	6.86%	476,099
Apr 30, 2026	0.31	0.31	0.29	0.29	0.29	-6.12%	287,163
Apr 29, 2026	0.30	0.31	0.29	0.31	0.31	7.25%	461,294
Apr 28, 2026	0.30	0.31	0.29	0.29	0.29	-1.13%	384,607
Apr 27, 2026	0.28	0.30	0.28	0.29	0.29	0.28%	396,571
Apr 24, 2026	0.29	0.29	0.27	0.29	0.29	-1.82%	221,886
Apr 23, 2026	0.31	0.31	0.27	0.30	0.30	-1.79%	471,612
Apr 22, 2026	0.31	0.32	0.29	0.30	0.30	0.80%	482,146
Apr 21, 2026	0.29	0.31	0.28	0.30	0.30	4.33%	624,642
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	3.47%	529,463
Apr 17, 2026	0.29	0.29	0.25	0.28	0.28	-6.13%	1,818,063
Apr 16, 2026	0.35	0.39	0.29	0.30	0.30	-24.26%	2,901,574
Apr 15, 2026	0.25	0.40	0.24	0.39	0.39	59.02%	9,267,471
Apr 14, 2026	0.24	0.26	0.24	0.25	0.25	-1.13%	492,759
Apr 13, 2026	0.24	0.26	0.23	0.25	0.25	8.16%	581,605
Apr 10, 2026	0.24	0.24	0.22	0.23	0.23	-0.65%	373,055
Apr 9, 2026	0.26	0.27	0.23	0.23	0.23	-9.07%	352,744
Apr 8, 2026	0.26	0.28	0.25	0.25	0.25	0.36%	572,125
Apr 7, 2026	0.26	0.27	0.25	0.25	0.25	-2.55%	180,458
Apr 6, 2026	0.27	0.27	0.25	0.26	0.26	-2.81%	331,336
Apr 2, 2026	0.27	0.28	0.26	0.27	0.27	2.42%	155,366
Apr 1, 2026	0.27	0.30	0.26	0.26	0.26	-4.40%	361,984
Mar 31, 2026	0.25	0.27	0.25	0.27	0.27	7.03%	262,249
Mar 30, 2026	0.28	0.28	0.24	0.25	0.25	-5.74%	551,820
Mar 27, 2026	0.28	0.30	0.27	0.27	0.27	-1.06%	275,075
Mar 26, 2026	0.31	0.32	0.27	0.27	0.27	-9.66%	238,121
Mar 25, 2026	0.31	0.32	0.30	0.30	0.30	-4.09%	169,685
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