5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
-48.36%
3 MONTH PERFORMANCE
-67.27%
6 MONTH PERFORMANCE
-83.23%
YEAR-TO-DATE PERFORMANCE
-50.19%
1 YEAR PERFORMANCE
-93.41%
Inotiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.30 | $0.28 (-7.01%) | $0.30 | $0.28 | 600.50 K | $9.71 M |
| 02/18/2026 | $0.33 | $0.30 (-9.64%) | $0.33 | $0.30 | 869.52 K | $10.21 M |
| 02/17/2026 | $0.29 | $0.29 (-0.88%) | $0.31 | $0.29 | 371.55 K | $10.04 M |
| 02/13/2026 | $0.29 | $0.28 (-0.87%) | $0.30 | $0.28 | 678.85 K | $9.79 M |
| 02/12/2026 | $0.33 | $0.29 (-11.71%) | $0.33 | $0.29 | 523.50 K | $9.97 M |
| 02/11/2026 | $0.34 | $0.31 (-7.65%) | $0.34 | $0.31 | 760.90 K | $10.79 M |
| 02/10/2026 | $0.37 | $0.33 (-10.05%) | $0.39 | $0.33 | 692.40 K | $11.44 M |
| 02/09/2026 | $0.40 | $0.36 (-9.45%) | $0.40 | $0.33 | 1.02 M | $12.42 M |
| 02/06/2026 | $0.42 | $0.42 (0.8%) | $0.50 | $0.41 | 718.10 K | $14.38 M |
| 02/05/2026 | $0.44 | $0.39 (-10.86%) | $0.44 | $0.38 | 438.50 K | $13.40 M |
| 02/04/2026 | $0.49 | $0.45 (-9.64%) | $0.51 | $0.41 | 667.10 K | $15.29 M |
| 02/03/2026 | $0.51 | $0.48 (-5.61%) | $0.52 | $0.46 | 389.10 K | $16.41 M |
| 02/02/2026 | $0.51 | $0.51 (-0.51%) | $0.53 | $0.49 | 322.90 K | $17.37 M |
| 01/30/2026 | $0.50 | $0.50 (-0.68%) | $0.51 | $0.48 | 278.26 K | $17.19 M |
| 01/29/2026 | $0.52 | $0.51 (-1.3%) | $0.54 | $0.50 | 309.32 K | $17.69 M |
| 01/28/2026 | $0.54 | $0.52 (-4.17%) | $0.54 | $0.50 | 175.70 K | $17.84 M |
| 01/27/2026 | $0.53 | $0.53 (-0.32%) | $0.53 | $0.50 | 374.15 K | $18.08 M |
| 01/26/2026 | $0.57 | $0.53 (-7.96%) | $0.58 | $0.52 | 161.18 K | $18.15 M |
| 01/23/2026 | $0.57 | $0.55 (-3.03%) | $0.58 | $0.55 | 110.74 K | $18.90 M |
| 01/22/2026 | $0.59 | $0.57 (-2.61%) | $0.59 | $0.55 | 122.54 K | $19.74 M |
| 01/21/2026 | $0.55 | $0.55 (0.82%) | $0.57 | $0.53 | 177.30 K | $18.99 M |
| 01/20/2026 | $0.58 | $0.54 (-5.87%) | $0.58 | $0.54 | 135.70 K | $18.63 M |
| 01/16/2026 | $0.57 | $0.57 (0.16%) | $0.58 | $0.55 | 255.20 K | $19.52 M |
| 01/15/2026 | $0.61 | $0.57 (-6.97%) | $0.61 | $0.56 | 248.63 K | $19.50 M |
| 01/14/2026 | $0.59 | $0.61 (2.88%) | $0.61 | $0.58 | 173.00 K | $20.89 M |
| 01/13/2026 | $0.60 | $0.60 (-0.32%) | $0.61 | $0.56 | 457.13 K | $20.55 M |
| 01/12/2026 | $0.62 | $0.62 (-0.69%) | $0.62 | $0.57 | 325.61 K | $21.24 M |
| 01/09/2026 | $0.63 | $0.61 (-3.59%) | $0.63 | $0.60 | 182.60 K | $20.87 M |
| 01/08/2026 | $0.62 | $0.63 (1.81%) | $0.64 | $0.60 | 335.13 K | $21.68 M |
| 01/07/2026 | $0.64 | $0.60 (-5.78%) | $0.64 | $0.59 | 420.30 K | $20.78 M |
| 01/06/2026 | $0.60 | $0.64 (7.79%) | $0.65 | $0.58 | 547.21 K | $22.07 M |
| 01/05/2026 | $0.56 | $0.58 (3.3%) | $0.59 | $0.55 | 440.10 K | $19.87 M |
| 01/02/2026 | $0.58 | $0.54 (-7.41%) | $0.60 | $0.52 | 366.40 K | $18.45 M |
| 12/31/2025 | $0.54 | $0.56 (5.07%) | $0.57 | $0.54 | 483.51 K | $19.31 M |
| 12/30/2025 | $0.52 | $0.55 (5.85%) | $0.55 | $0.51 | 695.90 K | $18.78 M |
| 12/29/2025 | $0.63 | $0.52 (-16.86%) | $0.63 | $0.47 | 2.42 M | $18.00 M |
| 12/26/2025 | $0.63 | $0.61 (-3.67%) | $0.65 | $0.60 | 620.40 K | $20.93 M |
| 12/24/2025 | $0.65 | $0.64 (-1.77%) | $0.66 | $0.63 | 256.40 K | $21.94 M |
| 12/23/2025 | $0.67 | $0.65 (-3.31%) | $0.68 | $0.64 | 349.95 K | $22.26 M |
| 12/22/2025 | $0.67 | $0.68 (1.31%) | $0.69 | $0.66 | 338.50 K | $23.32 M |
| 12/19/2025 | $0.66 | $0.67 (0.92%) | $0.67 | $0.63 | 339.00 K | $22.95 M |
| 12/18/2025 | $0.64 | $0.65 (1.03%) | $0.66 | $0.63 | 330.26 K | $22.21 M |
| 12/17/2025 | $0.70 | $0.63 (-10.09%) | $0.70 | $0.61 | 887.14 K | $21.62 M |
| 12/16/2025 | $0.72 | $0.68 (-5.46%) | $0.72 | $0.66 | 514.50 K | $23.34 M |
| 12/15/2025 | $0.75 | $0.70 (-6.48%) | $0.76 | $0.68 | 666.70 K | $24.16 M |
| 12/12/2025 | $0.80 | $0.76 (-4.48%) | $0.81 | $0.76 | 207.53 K | $26.25 M |
| 12/11/2025 | $0.84 | $0.80 (-4.32%) | $0.84 | $0.79 | 368.44 K | $27.61 M |
| 12/10/2025 | $0.85 | $0.84 (-0.48%) | $0.86 | $0.82 | 255.40 K | $28.91 M |
| 12/09/2025 | $0.83 | $0.85 (2.34%) | $0.85 | $0.81 | 262.10 K | $29.18 M |
| 12/08/2025 | $0.81 | $0.83 (2.47%) | $0.87 | $0.81 | 401.80 K | $28.51 M |
| 12/05/2025 | $0.87 | $0.81 (-7.16%) | $0.87 | $0.79 | 397.15 K | $27.75 M |
| 12/04/2025 | $0.87 | $0.88 (1.28%) | $0.90 | $0.84 | 598.91 K | $30.19 M |
| 12/03/2025 | $0.90 | $0.94 (4.48%) | $0.95 | $0.86 | 623.60 K | $32.30 M |
| 12/02/2025 | $0.89 | $0.87 (-2.24%) | $0.90 | $0.84 | 328.88 K | $29.88 M |
| 12/01/2025 | $0.93 | $0.88 (-4.79%) | $0.93 | $0.86 | 274.90 K | $30.27 M |
| 11/28/2025 | $0.86 | $0.93 (7.82%) | $0.95 | $0.85 | 375.43 K | $31.95 M |
| 11/26/2025 | $0.83 | $0.87 (4.89%) | $0.88 | $0.80 | 411.32 K | $29.91 M |
| 11/25/2025 | $0.81 | $0.83 (3.58%) | $0.84 | $0.77 | 389.90 K | $28.66 M |
| 11/24/2025 | $0.82 | $0.80 (-1.53%) | $0.86 | $0.79 | 643.50 K | $27.58 M |
| 11/21/2025 | $0.84 | $0.82 (-2.12%) | $0.84 | $0.77 | 740.50 K | $28.25 M |
| 11/20/2025 | $0.85 | $0.86 (0.72%) | $0.95 | $0.83 | 811.17 K | $29.39 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.
