5 DAY PERFORMANCE
+2,865.52%
1 MONTH PERFORMANCE
+59.26%
3 MONTH PERFORMANCE
+31.62%
6 MONTH PERFORMANCE
-33.62%
YEAR-TO-DATE PERFORMANCE
-23.50%
1 YEAR PERFORMANCE
-78.71%
Inotiv Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $0.02 | $0.01 (-9.37%) | $0.02 | $0.01 | 828.29 K | $502.47 K |
| 06/17/2026 | $0.02 | $0.02 (-12.75%) | $0.02 | $0.02 | 821.37 K | $604.69 K |
| 06/16/2026 | $0.04 | $0.02 (-47.64%) | $0.04 | $0.02 | 1.67 M | $693.06 K |
| 06/15/2026 | $0.04 | $0.04 (-11.33%) | $0.05 | $0.03 | 1.70 M | $1.25 M |
| 06/12/2026 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $2.77 M |
| 06/11/2026 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | |
| 06/10/2026 | $0.09 | $0.08 (-6%) | $0.10 | $0.08 | 17.27 M | $2.77 M |
| 06/09/2026 | $0.09 | $0.10 (7.71%) | $0.10 | $0.08 | 25.65 M | $3.47 M |
| 06/08/2026 | $0.14 | $0.11 (-21.43%) | $0.14 | $0.11 | 52.45 M | $3.81 M |
| 06/05/2026 | $0.09 | $0.17 (88.89%) | $0.30 | $0.08 | 1.07 B | $5.76 M |
| 06/04/2026 | $0.10 | $0.09 (-10%) | $0.11 | $0.08 | 15.20 M | $3.00 M |
| 06/03/2026 | $0.16 | $0.12 (-27.01%) | $0.16 | $0.10 | 22.77 M | $4.15 M |
| 06/02/2026 | $0.28 | $0.26 (-8.45%) | $0.29 | $0.26 | 1.44 M | $9.01 M |
| 06/01/2026 | $0.29 | $0.31 (6.92%) | $0.32 | $0.29 | 1.17 M | $10.60 M |
| 05/29/2026 | $0.28 | $0.29 (2.14%) | $0.30 | $0.27 | 536.82 K | $10.05 M |
| 05/28/2026 | $0.27 | $0.28 (3.7%) | $0.30 | $0.27 | 1.52 M | $9.70 M |
| 05/27/2026 | $0.26 | $0.27 (2.69%) | $0.28 | $0.26 | 578.91 K | $9.36 M |
| 05/26/2026 | $0.27 | $0.27 (-0.67%) | $0.28 | $0.26 | 321.15 K | $9.24 M |
| 05/22/2026 | $0.27 | $0.27 (-1.6%) | $0.29 | $0.26 | 951.74 K | $9.36 M |
| 05/21/2026 | $0.28 | $0.27 (-1.4%) | $0.28 | $0.26 | 248.59 K | $9.51 M |
| 05/20/2026 | $0.26 | $0.27 (3.69%) | $0.28 | $0.26 | 524.37 K | $9.45 M |
| 05/19/2026 | $0.25 | $0.26 (4.36%) | $0.27 | $0.25 | 747.95 K | $9.04 M |
| 05/18/2026 | $0.28 | $0.26 (-8.48%) | $0.29 | $0.25 | 1.60 M | $8.98 M |
| 05/15/2026 | $0.29 | $0.29 (-0.58%) | $0.31 | $0.29 | 447.72 K | $10.08 M |
| 05/14/2026 | $0.32 | $0.31 (-4.77%) | $0.32 | $0.28 | 1.14 M | $10.71 M |
| 05/13/2026 | $0.26 | $0.31 (21.71%) | $0.33 | $0.24 | 3.77 M | $10.88 M |
| 05/12/2026 | $0.27 | $0.25 (-9.53%) | $0.28 | $0.24 | 1.14 M | $8.56 M |
| 05/11/2026 | $0.30 | $0.29 (-3.42%) | $0.31 | $0.29 | 265.34 K | $10.17 M |
| 05/08/2026 | $0.31 | $0.30 (-1.43%) | $0.31 | $0.30 | 323.51 K | $10.54 M |
| 05/07/2026 | $0.31 | $0.29 (-5.1%) | $0.31 | $0.29 | 288.42 K | $10.19 M |
| 05/06/2026 | $0.31 | $0.30 (-3.7%) | $0.32 | $0.30 | 407.80 K | $10.38 M |
| 05/05/2026 | $0.30 | $0.32 (5.13%) | $0.32 | $0.30 | 495.10 K | $11.00 M |
| 05/04/2026 | $0.33 | $0.30 (-7.3%) | $0.34 | $0.30 | 1.01 M | $10.47 M |
| 05/01/2026 | $0.30 | $0.31 (3.68%) | $0.32 | $0.30 | 476.10 K | $10.74 M |
| 04/30/2026 | $0.31 | $0.29 (-6.42%) | $0.31 | $0.29 | 287.20 K | $10.05 M |
| 04/29/2026 | $0.30 | $0.31 (4.67%) | $0.31 | $0.29 | 461.30 K | $10.71 M |
| 04/28/2026 | $0.30 | $0.29 (-4.89%) | $0.31 | $0.29 | 384.61 K | $9.98 M |
| 04/27/2026 | $0.28 | $0.29 (2.93%) | $0.30 | $0.28 | 396.60 K | $10.10 M |
| 04/24/2026 | $0.29 | $0.29 (0.52%) | $0.29 | $0.27 | 221.90 K | $10.07 M |
| 04/23/2026 | $0.31 | $0.30 (-3.9%) | $0.31 | $0.27 | 471.61 K | $10.26 M |
| 04/22/2026 | $0.31 | $0.30 (-2.74%) | $0.32 | $0.29 | 482.15 K | $10.44 M |
| 04/21/2026 | $0.29 | $0.30 (3%) | $0.31 | $0.28 | 624.64 K | $10.36 M |
| 04/20/2026 | $0.28 | $0.29 (2.95%) | $0.29 | $0.27 | 529.50 K | $9.93 M |
| 04/17/2026 | $0.29 | $0.28 (-4.48%) | $0.29 | $0.25 | 1.82 M | $9.60 M |
| 04/16/2026 | $0.35 | $0.30 (-15.27%) | $0.39 | $0.29 | 2.90 M | $10.23 M |
| 04/15/2026 | $0.25 | $0.39 (53.99%) | $0.40 | $0.24 | 9.27 M | $13.50 M |
| 04/14/2026 | $0.24 | $0.25 (0.82%) | $0.26 | $0.24 | 492.80 K | $8.49 M |
| 04/13/2026 | $0.24 | $0.25 (2.4%) | $0.26 | $0.23 | 581.61 K | $8.59 M |
| 04/10/2026 | $0.24 | $0.23 (-5.25%) | $0.24 | $0.22 | 373.10 K | $7.94 M |
| 04/09/2026 | $0.26 | $0.23 (-10.27%) | $0.27 | $0.23 | 352.74 K | $7.99 M |
| 04/08/2026 | $0.26 | $0.25 (-2.84%) | $0.28 | $0.25 | 572.13 K | $8.79 M |
| 04/07/2026 | $0.26 | $0.25 (-2.55%) | $0.27 | $0.25 | 180.50 K | $8.76 M |
| 04/06/2026 | $0.27 | $0.26 (-5.36%) | $0.27 | $0.25 | 331.34 K | $8.99 M |
| 04/02/2026 | $0.27 | $0.27 (-0.07%) | $0.28 | $0.26 | 155.40 K | $9.25 M |
| 04/01/2026 | $0.27 | $0.26 (-4.4%) | $0.30 | $0.26 | 361.98 K | $9.03 M |
| 03/31/2026 | $0.25 | $0.27 (9%) | $0.27 | $0.25 | 262.25 K | $9.44 M |
| 03/30/2026 | $0.28 | $0.25 (-8.75%) | $0.28 | $0.24 | 551.82 K | $8.82 M |
| 03/27/2026 | $0.28 | $0.27 (-3.54%) | $0.30 | $0.27 | 275.10 K | $9.36 M |
| 03/26/2026 | $0.31 | $0.27 (-11.94%) | $0.32 | $0.27 | 238.12 K | $9.46 M |
| 03/25/2026 | $0.31 | $0.30 (-2.83%) | $0.32 | $0.30 | 169.70 K | $10.47 M |
| 03/24/2026 | $0.32 | $0.32 (-0.28%) | $0.33 | $0.30 | 248.10 K | $10.92 M |
| 03/23/2026 | $0.32 | $0.33 (3.06%) | $0.33 | $0.30 | 434.02 K | $11.32 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.
