Inotiv, Inc. (NOTV)
NASDAQ: NOTV · Real-Time Price · USD
0.5370
-0.0251 (-4.47%)
At close: Jan 2, 2026, 4:00 PM EST
0.5415
+0.0045 (0.84%)
After-hours: Jan 2, 2026, 6:33 PM EST
Inotiv Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.58 | 0.60 | 0.52 | 0.54 | 0.54 | -4.47% | 338,790 |
| Dec 31, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 2.85% | 482,652 |
| Dec 30, 2025 | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | 4.33% | 693,853 |
| Dec 29, 2025 | 0.63 | 0.63 | 0.47 | 0.52 | 0.52 | -14.03% | 2,406,708 |
| Dec 26, 2025 | 0.63 | 0.65 | 0.60 | 0.61 | 0.61 | -4.57% | 615,870 |
| Dec 24, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -1.44% | 256,370 |
| Dec 23, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -4.57% | 349,143 |
| Dec 22, 2025 | 0.67 | 0.69 | 0.66 | 0.68 | 0.68 | 1.60% | 334,366 |
| Dec 19, 2025 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 3.33% | 338,801 |
| Dec 18, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | 2.73% | 319,565 |
| Dec 17, 2025 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -7.36% | 887,140 |
| Dec 16, 2025 | 0.72 | 0.72 | 0.66 | 0.68 | 0.68 | -3.40% | 514,481 |
| Dec 15, 2025 | 0.75 | 0.76 | 0.68 | 0.70 | 0.70 | -7.97% | 666,687 |
| Dec 12, 2025 | 0.80 | 0.81 | 0.76 | 0.76 | 0.76 | -4.91% | 207,525 |
| Dec 11, 2025 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -4.48% | 368,436 |
| Dec 10, 2025 | 0.85 | 0.86 | 0.82 | 0.84 | 0.84 | -0.93% | 255,376 |
| Dec 9, 2025 | 0.83 | 0.85 | 0.81 | 0.85 | 0.85 | 2.33% | 262,080 |
| Dec 8, 2025 | 0.81 | 0.87 | 0.81 | 0.83 | 0.83 | 2.76% | 401,758 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.79 | 0.81 | 0.81 | -8.10% | 397,149 |
| Dec 4, 2025 | 0.87 | 0.90 | 0.84 | 0.88 | 0.88 | -6.53% | 598,906 |
| Dec 3, 2025 | 0.90 | 0.95 | 0.86 | 0.94 | 0.94 | 8.13% | 623,557 |
| Dec 2, 2025 | 0.89 | 0.90 | 0.84 | 0.87 | 0.87 | -1.32% | 328,877 |
| Dec 1, 2025 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -4.80% | 274,868 |
| Nov 28, 2025 | 0.86 | 0.95 | 0.85 | 0.93 | 0.93 | 6.32% | 375,431 |
| Nov 26, 2025 | 0.83 | 0.88 | 0.80 | 0.87 | 0.87 | 4.35% | 411,321 |
| Nov 25, 2025 | 0.81 | 0.84 | 0.77 | 0.83 | 0.83 | 3.91% | 389,861 |
| Nov 24, 2025 | 0.82 | 0.86 | 0.79 | 0.80 | 0.80 | -2.35% | 643,497 |
| Nov 21, 2025 | 0.84 | 0.84 | 0.77 | 0.82 | 0.82 | -3.89% | 740,467 |
| Nov 20, 2025 | 0.85 | 0.95 | 0.83 | 0.86 | 0.86 | 3.51% | 811,167 |
| Nov 19, 2025 | 0.86 | 0.96 | 0.82 | 0.83 | 0.83 | -3.60% | 1,727,686 |
| Nov 18, 2025 | 0.72 | 0.89 | 0.67 | 0.86 | 0.86 | 24.62% | 11,691,583 |
| Nov 17, 2025 | 1.02 | 1.04 | 0.66 | 0.69 | 0.69 | -33.20% | 10,545,715 |
| Nov 14, 2025 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -1.90% | 332,991 |
| Nov 13, 2025 | 1.10 | 1.13 | 1.03 | 1.05 | 1.05 | -6.25% | 220,747 |
| Nov 12, 2025 | 1.05 | 1.17 | 1.04 | 1.12 | 1.12 | 5.66% | 744,272 |
| Nov 11, 2025 | 1.11 | 1.12 | 1.03 | 1.06 | 1.06 | -4.50% | 515,735 |
| Nov 10, 2025 | 1.19 | 1.26 | 1.09 | 1.11 | 1.11 | -4.31% | 535,407 |
| Nov 7, 2025 | 1.17 | 1.17 | 1.09 | 1.16 | 1.16 | -0.85% | 284,084 |
| Nov 6, 2025 | 1.16 | 1.24 | 1.12 | 1.17 | 1.17 | -0.85% | 421,879 |
| Nov 5, 2025 | 1.18 | 1.21 | 1.12 | 1.18 | 1.18 | 3.51% | 615,001 |
| Nov 4, 2025 | 1.18 | 1.25 | 1.12 | 1.14 | 1.14 | -8.06% | 399,107 |
| Nov 3, 2025 | 1.28 | 1.30 | 1.15 | 1.24 | 1.24 | -6.77% | 1,323,293 |
| Oct 31, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 252,848 |
| Oct 30, 2025 | 1.33 | 1.40 | 1.32 | 1.33 | 1.33 | - | 168,455 |
| Oct 29, 2025 | 1.33 | 1.43 | 1.22 | 1.33 | 1.33 | -0.75% | 886,554 |
| Oct 28, 2025 | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | -2.90% | 215,235 |
| Oct 27, 2025 | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -1.43% | 204,251 |
| Oct 24, 2025 | 1.40 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 236,809 |
| Oct 23, 2025 | 1.34 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 162,448 |
| Oct 22, 2025 | 1.33 | 1.36 | 1.29 | 1.32 | 1.32 | -2.22% | 233,909 |