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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.84	0.82	0.82	0.84	0.77	740,467
November 20, 2025	0.85	0.86	0.86	0.95	0.83	811,167
November 19, 2025	0.86	0.83	0.83	0.96	0.82	1.73M
November 18, 2025	0.72	0.86	0.86	0.89	0.67	11.69M
November 17, 2025	1.02	0.69	0.69	1.04	0.66	10.55M
November 14, 2025	1.07	1.03	1.03	1.07	1	333,000
November 13, 2025	1.1	1.05	1.05	1.13	1.03	220,747
November 12, 2025	1.05	1.12	1.12	1.17	1.04	744,300
November 11, 2025	1.11	1.06	1.06	1.12	1.03	515,735
November 10, 2025	1.19	1.11	1.11	1.26	1.09	535,407
November 07, 2025	1.17	1.16	1.16	1.17	1.09	283,039
November 06, 2025	1.16	1.17	1.17	1.24	1.12	421,879
November 05, 2025	1.18	1.18	1.18	1.21	1.12	615,001
November 04, 2025	1.18	1.14	1.14	1.25	1.12	399,107
November 03, 2025	1.28	1.24	1.24	1.3	1.15	1.32M
October 31, 2025	1.35	1.33	1.33	1.35	1.31	252,848
October 30, 2025	1.33	1.33	1.33	1.4	1.32	168,455
October 29, 2025	1.33	1.33	1.33	1.43	1.22	886,600
October 28, 2025	1.38	1.34	1.34	1.41	1.33	215,235
October 27, 2025	1.43	1.38	1.38	1.47	1.37	204,300
October 24, 2025	1.4	1.4	1.4	1.42	1.35	236,809
October 23, 2025	1.34	1.35	1.35	1.37	1.32	162,448
October 22, 2025	1.33	1.32	1.32	1.36	1.29	233,909
October 21, 2025	1.36	1.35	1.35	1.39	1.33	225,900
October 20, 2025	1.35	1.38	1.38	1.4	1.32	240,909
October 17, 2025	1.33	1.32	1.32	1.37	1.26	345,986
October 16, 2025	1.45	1.37	1.37	1.45	1.34	143,300
October 15, 2025	1.43	1.43	1.43	1.49	1.38	250,343
October 14, 2025	1.38	1.41	1.41	1.46	1.35	200,600
October 13, 2025	1.43	1.37	1.37	1.47	1.25	752,300
October 10, 2025	1.48	1.39	1.39	1.5	1.33	529,200
October 09, 2025	1.5	1.45	1.45	1.55	1.45	188,400
October 08, 2025	1.39	1.52	1.52	1.52	1.39	225,300
October 07, 2025	1.53	1.39	1.39	1.53	1.36	523,600
October 06, 2025	1.49	1.51	1.51	1.57	1.48	226,207
October 03, 2025	1.51	1.46	1.46	1.55	1.41	493,200
October 02, 2025	1.6	1.5	1.5	1.62	1.5	264,898
October 01, 2025	1.44	1.51	1.51	1.55	1.41	280,500
September 30, 2025	1.41	1.45	1.45	1.48	1.37	306,800
September 29, 2025	1.4	1.41	1.41	1.43	1.36	201,654
September 26, 2025	1.35	1.38	1.38	1.42	1.35	217,409
September 25, 2025	1.38	1.36	1.36	1.42	1.31	475,500
September 24, 2025	1.4	1.42	1.42	1.44	1.39	185,200
September 23, 2025	1.39	1.41	1.41	1.46	1.38	249,100
September 22, 2025	1.37	1.4	1.4	1.44	1.3	259,815
September 19, 2025	1.46	1.37	1.37	1.56	1.34	478,535
September 18, 2025	1.34	1.45	1.45	1.48	1.31	651,400
September 17, 2025	1.34	1.33	1.33	1.38	1.27	813,703
September 16, 2025	1.35	1.35	1.35	1.38	1.26	799,200
September 15, 2025	1.42	1.37	1.37	1.45	1.35	570,200
September 12, 2025	1.42	1.41	1.41	1.5	1.4	447,492
September 11, 2025	1.55	1.44	1.44	1.55	1.41	587,327
September 10, 2025	1.6	1.39	1.39	1.62	1.36	967,912

Inotiv, Inc. (NOTV) NASDAQ