5 DAY PERFORMANCE
+25.53%
1 MONTH PERFORMANCE
-40.60%
3 MONTH PERFORMANCE
-58.45%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
-57.25%
1 YEAR PERFORMANCE
-68.56%
Inotiv, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.56 | $1.77 (13.46%) | $1.85 | $1.53 | 1.31 M | $48.07 M |
| 04/14/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.40 | 1.76 M | $42.10 M |
| 04/11/2025 | $1.53 | $1.50 (-1.96%) | $1.64 | $1.27 | 5.81 M | $40.74 M |
| 04/10/2025 | $2.69 | $1.41 (-47.58%) | $2.71 | $1.15 | 3.10 M | $38.30 M |
| 04/09/2025 | $2.36 | $2.81 (19.07%) | $2.82 | $2.32 | 1.28 M | $76.32 M |
| 04/08/2025 | $2.64 | $2.42 (-8.33%) | $2.78 | $2.38 | 1.07 M | $65.73 M |
| 04/07/2025 | $2.18 | $2.36 (8.26%) | $2.55 | $2.18 | 484,900 | $64.10 M |
| 04/04/2025 | $2.60 | $2.35 (-9.62%) | $2.74 | $2.25 | 1.28 M | $63.83 M |
| 04/03/2025 | $2.51 | $2.76 (9.96%) | $2.81 | $2.35 | 663,407 | $74.96 M |
| 04/02/2025 | $2.36 | $2.87 (21.61%) | $2.89 | $2.34 | 809,000 | $77.95 M |
| 04/01/2025 | $2.30 | $2.41 (4.78%) | $2.53 | $2.17 | 692,241 | $65.46 M |
| 03/31/2025 | $2.05 | $2.21 (7.8%) | $2.21 | $1.98 | 339,521 | $60.02 M |
| 03/28/2025 | $2.35 | $2.15 (-8.51%) | $2.40 | $2.13 | 560,212 | $58.39 M |
| 03/27/2025 | $2.24 | $2.35 (4.91%) | $2.46 | $2.20 | 995,831 | $63.83 M |
| 03/26/2025 | $2.58 | $2.27 (-12.02%) | $2.74 | $2.26 | 652,536 | $61.65 M |
| 03/25/2025 | $2.93 | $2.58 (-11.95%) | $2.94 | $2.58 | 493,048 | $70.07 M |
| 03/24/2025 | $2.82 | $2.90 (2.84%) | $2.94 | $2.78 | 184,658 | $78.76 M |
| 03/21/2025 | $2.74 | $2.75 (0.36%) | $2.87 | $2.72 | 323,201 | $74.69 M |
| 03/20/2025 | $3.26 | $2.82 (-13.5%) | $3.26 | $2.78 | 560,062 | $76.59 M |
| 03/19/2025 | $3.13 | $3.20 (2.24%) | $3.35 | $3.01 | 567,300 | $86.91 M |
| 03/18/2025 | $3.07 | $3.10 (0.98%) | $3.15 | $2.89 | 351,127 | $84.20 M |
| 03/17/2025 | $2.95 | $3.11 (5.42%) | $3.12 | $2.88 | 300,600 | $84.47 M |
| 03/14/2025 | $2.74 | $2.98 (8.76%) | $3.15 | $2.73 | 377,600 | $80.94 M |
| 03/13/2025 | $2.94 | $2.63 (-10.54%) | $2.97 | $2.61 | 465,600 | $71.43 M |
| 03/12/2025 | $2.67 | $2.91 (8.99%) | $2.95 | $2.58 | 535,323 | $79.04 M |
| 03/11/2025 | $2.41 | $2.58 (7.05%) | $2.64 | $2.32 | 682,562 | $70.07 M |
| 03/10/2025 | $2.59 | $2.40 (-7.34%) | $3.12 | $2.39 | 915,200 | $65.18 M |
| 03/07/2025 | $2.66 | $2.62 (-1.5%) | $2.80 | $2.44 | 783,408 | $71.16 M |
| 03/06/2025 | $2.75 | $2.66 (-3.27%) | $2.86 | $2.61 | 576,802 | $72.25 M |
| 03/05/2025 | $2.77 | $2.79 (0.72%) | $2.85 | $2.62 | 685,729 | $75.78 M |
| 03/04/2025 | $2.68 | $2.78 (3.73%) | $2.88 | $2.49 | 1.04 M | $75.50 M |
| 03/03/2025 | $3.13 | $2.70 (-13.74%) | $3.26 | $2.68 | 889,015 | $73.33 M |
| 02/28/2025 | $3.38 | $3.08 (-8.88%) | $3.47 | $3.04 | 1.01 M | $83.65 M |
| 02/27/2025 | $3.84 | $3.46 (-9.9%) | $3.88 | $3.46 | 611,700 | $93.97 M |
| 02/26/2025 | $3.79 | $3.82 (0.79%) | $3.98 | $3.78 | 244,500 | $103.75 M |
| 02/25/2025 | $4.03 | $3.78 (-6.2%) | $4.15 | $3.62 | 527,908 | $102.66 M |
| 02/24/2025 | $4.10 | $4.05 (-1.22%) | $4.29 | $3.74 | 710,714 | $110.00 M |
| 02/21/2025 | $4.25 | $4.06 (-4.47%) | $4.40 | $3.90 | 521,700 | $110.27 M |
| 02/20/2025 | $3.90 | $4.25 (8.97%) | $4.51 | $3.90 | 884,503 | $115.43 M |
| 02/19/2025 | $3.80 | $3.90 (2.63%) | $4.07 | $3.58 | 697,241 | $105.92 M |
| 02/18/2025 | $3.85 | $3.84 (-0.26%) | $4.06 | $3.77 | 529,929 | $104.29 M |
| 02/14/2025 | $3.71 | $3.78 (1.89%) | $3.92 | $3.68 | 613,233 | $102.66 M |
| 02/13/2025 | $3.84 | $3.74 (-2.6%) | $3.84 | $3.58 | 521,010 | $101.58 M |
| 02/12/2025 | $3.75 | $3.74 (-0.27%) | $3.88 | $3.67 | 514,500 | $101.58 M |
| 02/11/2025 | $4.11 | $3.81 (-7.3%) | $4.11 | $3.71 | 790,100 | $103.48 M |
| 02/10/2025 | $3.79 | $4.10 (8.18%) | $4.24 | $3.73 | 1.29 M | $111.36 M |
| 02/07/2025 | $3.91 | $3.51 (-10.23%) | $3.95 | $3.50 | 1.10 M | $95.33 M |
| 02/06/2025 | $4.35 | $3.92 (-9.89%) | $4.35 | $3.86 | 1.70 M | $106.47 M |
| 02/05/2025 | $4.50 | $4.18 (-7.11%) | $4.50 | $4.09 | 815,257 | $113.53 M |
| 02/04/2025 | $4.50 | $4.50 (0%) | $4.80 | $4.32 | 1.03 M | $122.22 M |
| 02/03/2025 | $4.04 | $4.43 (9.65%) | $4.51 | $4.04 | 471,632 | $120.32 M |
| 01/31/2025 | $4.47 | $4.28 (-4.25%) | $4.50 | $4.07 | 453,100 | $111.28 M |
| 01/30/2025 | $4.48 | $4.46 (-0.45%) | $4.54 | $4.36 | 291,200 | $115.96 M |
| 01/29/2025 | $4.51 | $4.39 (-2.66%) | $4.69 | $4.27 | 407,927 | $114.14 M |
| 01/28/2025 | $4.51 | $4.57 (1.33%) | $4.60 | $4.34 | 201,130 | $118.82 M |
| 01/27/2025 | $4.24 | $4.44 (4.72%) | $4.80 | $4.12 | 815,300 | $115.44 M |
| 01/24/2025 | $4.44 | $4.20 (-5.41%) | $4.50 | $4.10 | 384,500 | $109.20 M |
| 01/23/2025 | $4.41 | $4.49 (1.81%) | $4.50 | $4.23 | 342,100 | $116.74 M |
| 01/22/2025 | $4.56 | $4.41 (-3.29%) | $4.59 | $4.28 | 310,241 | $114.66 M |
| 01/21/2025 | $4.35 | $4.56 (4.83%) | $4.61 | $4.21 | 336,600 | $118.56 M |
| 01/17/2025 | $4.42 | $4.27 (-3.39%) | $4.54 | $4.22 | 328,208 | $111.02 M |
| 01/16/2025 | $4.12 | $4.32 (4.85%) | $4.34 | $3.87 | 1.40 M | $112.32 M |
| 01/15/2025 | $4.55 | $4.26 (-6.37%) | $4.67 | $4.18 | 492,900 | $110.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
