Inotiv, Inc. - NOTV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.28	0.26	0.26	0.29	0.25	740,263
February 19, 2026	0.3	0.28	0.28	0.3	0.28	609,318
February 18, 2026	0.33	0.3	0.3	0.33	0.3	869,518
February 17, 2026	0.29	0.29	0.29	0.31	0.29	371,529
February 13, 2026	0.29	0.28	0.28	0.3	0.28	678,849
February 12, 2026	0.33	0.29	0.29	0.33	0.29	501,554
February 11, 2026	0.34	0.31	0.31	0.34	0.31	758,328
February 10, 2026	0.37	0.33	0.33	0.39	0.33	679,674
February 09, 2026	0.4	0.36	0.36	0.4	0.33	1.02M
February 06, 2026	0.42	0.42	0.42	0.5	0.41	718,100
February 05, 2026	0.44	0.39	0.39	0.44	0.38	438,500
February 04, 2026	0.49	0.45	0.45	0.51	0.41	667,100
February 03, 2026	0.51	0.48	0.48	0.52	0.46	389,100
February 02, 2026	0.51	0.51	0.51	0.53	0.49	322,900
January 30, 2026	0.5	0.5	0.5	0.51	0.48	278,256
January 29, 2026	0.52	0.51	0.51	0.54	0.5	309,322
January 28, 2026	0.54	0.52	0.52	0.54	0.5	172,876
January 27, 2026	0.53	0.53	0.53	0.53	0.5	374,149
January 26, 2026	0.57	0.53	0.53	0.58	0.52	161,177
January 23, 2026	0.57	0.55	0.55	0.58	0.55	110,738
January 22, 2026	0.59	0.57	0.57	0.59	0.55	122,381
January 21, 2026	0.55	0.55	0.55	0.57	0.53	177,300
January 20, 2026	0.58	0.54	0.54	0.58	0.54	135,700
January 16, 2026	0.57	0.57	0.57	0.58	0.55	255,186
January 15, 2026	0.61	0.57	0.57	0.61	0.56	248,633
January 14, 2026	0.59	0.61	0.61	0.61	0.58	173,003
January 13, 2026	0.6	0.6	0.6	0.61	0.56	457,131
January 12, 2026	0.62	0.62	0.62	0.62	0.57	325,612
January 09, 2026	0.63	0.61	0.61	0.63	0.6	182,565
January 08, 2026	0.62	0.63	0.63	0.64	0.6	335,127
January 07, 2026	0.64	0.6	0.6	0.64	0.59	420,283
January 06, 2026	0.6	0.64	0.64	0.65	0.58	547,213
January 05, 2026	0.56	0.58	0.58	0.59	0.55	440,100
January 02, 2026	0.58	0.54	0.54	0.6	0.52	366,387
December 31, 2025	0.54	0.56	0.56	0.57	0.54	483,506
December 30, 2025	0.52	0.55	0.55	0.55	0.51	695,900
December 29, 2025	0.63	0.52	0.52	0.63	0.47	2.42M
December 26, 2025	0.63	0.61	0.61	0.65	0.6	620,400
December 24, 2025	0.65	0.64	0.64	0.66	0.63	256,400
December 23, 2025	0.67	0.65	0.65	0.68	0.64	349,274
December 22, 2025	0.67	0.68	0.68	0.69	0.66	338,500
December 19, 2025	0.66	0.67	0.67	0.67	0.63	339,000
December 18, 2025	0.64	0.65	0.65	0.66	0.63	330,260
December 17, 2025	0.7	0.63	0.63	0.7	0.61	887,140
December 16, 2025	0.72	0.68	0.68	0.72	0.66	514,500
December 15, 2025	0.75	0.7	0.7	0.76	0.68	666,700
December 12, 2025	0.8	0.76	0.76	0.81	0.76	207,525
December 11, 2025	0.84	0.8	0.8	0.84	0.79	368,436
December 10, 2025	0.85	0.84	0.84	0.86	0.82	255,376
December 09, 2025	0.83	0.85	0.85	0.85	0.81	262,100
December 08, 2025	0.81	0.83	0.83	0.87	0.81	401,800
December 05, 2025	0.87	0.81	0.81	0.87	0.79	397,149
December 04, 2025	0.87	0.88	0.88	0.9	0.84	598,906
December 03, 2025	0.9	0.94	0.94	0.95	0.86	623,600
December 02, 2025	0.89	0.87	0.87	0.9	0.84	328,877
December 01, 2025	0.93	0.88	0.88	0.93	0.86	274,900
November 28, 2025	0.86	0.93	0.93	0.95	0.85	375,431
November 26, 2025	0.83	0.87	0.87	0.88	0.8	411,321
November 25, 2025	0.81	0.83	0.83	0.84	0.77	389,900
November 24, 2025	0.82	0.8	0.8	0.86	0.79	643,500

Inotiv, Inc. (NOTV) NASDAQ