Inotiv Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.29	0.29	0.27	0.29	0.29	-1.82%	221,852
Apr 23, 2026	0.31	0.31	0.27	0.30	0.30	-1.79%	470,822
Apr 22, 2026	0.31	0.32	0.29	0.30	0.30	0.80%	478,886
Apr 21, 2026	0.29	0.31	0.28	0.30	0.30	4.33%	619,633
Apr 20, 2026	0.28	0.29	0.27	0.29	0.29	3.47%	527,179
Apr 17, 2026	0.29	0.29	0.25	0.28	0.28	-6.13%	1,813,975
Apr 16, 2026	0.35	0.39	0.29	0.30	0.30	-24.26%	2,886,827
Apr 15, 2026	0.25	0.40	0.24	0.39	0.39	59.02%	9,002,404
Apr 14, 2026	0.24	0.26	0.24	0.25	0.25	-1.13%	485,041
Apr 13, 2026	0.24	0.26	0.23	0.25	0.25	8.16%	579,523
Apr 10, 2026	0.24	0.24	0.22	0.23	0.23	-0.65%	361,968
Apr 9, 2026	0.26	0.27	0.23	0.23	0.23	-9.07%	343,221
Apr 8, 2026	0.26	0.28	0.25	0.25	0.25	0.36%	571,435
Apr 7, 2026	0.26	0.27	0.25	0.25	0.25	-2.55%	168,602
Apr 6, 2026	0.27	0.27	0.25	0.26	0.26	-2.81%	330,863
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