Inotiv, Inc. (NOTV) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.46

south_east

-$0.04 (-2.67%)

Day's range

$1.41

$1.55

5 DAY PERFORMANCE

+66.12%

1 MONTH PERFORMANCE

+25.86%

3 MONTH PERFORMANCE

-9.32%

6 MONTH PERFORMANCE

-51.50%

YEAR-TO-DATE PERFORMANCE

-64.73%

1 YEAR PERFORMANCE

-62.76%

Inotiv, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$0.81	$0.83 (2.47%)	$0.87	$0.81	392.76 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
11/19/2025	$0.86	$0.83 (-3.6%)	$0.96	$0.82	1.73 M	$28.39 M
11/18/2025	$0.72	$0.86 (19.08%)	$0.89	$0.67	11.69 M	$29.45 M
11/17/2025	$1.02	$0.69 (-32.55%)	$1.04	$0.66	10.55 M	$23.63 M
11/14/2025	$1.07	$1.03 (-3.74%)	$1.07	$1.00	333.00 K	$35.38 M
11/13/2025	$1.10	$1.05 (-4.55%)	$1.13	$1.03	220.75 K	$36.07 M
11/12/2025	$1.05	$1.12 (6.67%)	$1.17	$1.04	744.30 K	$38.48 M
11/11/2025	$1.11	$1.06 (-4.5%)	$1.12	$1.03	515.74 K	$36.41 M
11/10/2025	$1.19	$1.11 (-6.72%)	$1.26	$1.09	535.41 K	$38.13 M
11/07/2025	$1.17	$1.16 (-0.85%)	$1.17	$1.09	284.10 K	$39.85 M
11/06/2025	$1.16	$1.17 (0.86%)	$1.24	$1.12	421.88 K	$40.19 M
11/05/2025	$1.18	$1.18 (0%)	$1.21	$1.12	615.00 K	$40.54 M
11/04/2025	$1.18	$1.14 (-3.39%)	$1.25	$1.12	399.11 K	$39.16 M
11/03/2025	$1.28	$1.24 (-3.13%)	$1.30	$1.15	1.32 M	$42.60 M
10/31/2025	$1.35	$1.33 (-1.48%)	$1.35	$1.31	252.85 K	$45.69 M
10/30/2025	$1.33	$1.33 (0%)	$1.40	$1.32	168.46 K	$45.69 M
10/29/2025	$1.33	$1.33 (0%)	$1.43	$1.22	886.60 K	$45.69 M
10/28/2025	$1.38	$1.34 (-2.9%)	$1.41	$1.33	215.24 K	$46.03 M
10/27/2025	$1.43	$1.38 (-3.5%)	$1.47	$1.37	204.30 K	$47.41 M
10/24/2025	$1.40	$1.40 (0%)	$1.42	$1.35	236.81 K	$48.09 M
10/23/2025	$1.34	$1.35 (0.75%)	$1.37	$1.32	162.45 K	$46.38 M
10/22/2025	$1.33	$1.32 (-0.75%)	$1.36	$1.29	233.91 K	$45.35 M
10/21/2025	$1.36	$1.35 (-0.74%)	$1.39	$1.33	225.90 K	$46.38 M
10/20/2025	$1.35	$1.38 (2.22%)	$1.40	$1.32	240.91 K	$47.41 M
10/17/2025	$1.33	$1.32 (-0.75%)	$1.37	$1.26	345.99 K	$45.35 M
10/16/2025	$1.45	$1.37 (-5.52%)	$1.45	$1.34	143.30 K	$47.06 M
10/15/2025	$1.43	$1.43 (0%)	$1.49	$1.38	250.34 K	$49.12 M
10/14/2025	$1.38	$1.41 (2.17%)	$1.46	$1.35	200.60 K	$48.44 M
10/13/2025	$1.43	$1.37 (-4.2%)	$1.47	$1.25	752.30 K	$47.06 M
10/10/2025	$1.48	$1.39 (-6.08%)	$1.50	$1.33	529.20 K	$47.75 M
10/09/2025	$1.50	$1.45 (-3.33%)	$1.55	$1.45	188.40 K	$49.81 M
10/08/2025	$1.39	$1.52 (9.35%)	$1.52	$1.39	225.30 K	$52.22 M
10/07/2025	$1.53	$1.39 (-9.15%)	$1.53	$1.36	523.60 K	$47.75 M
10/06/2025	$1.49	$1.51 (1.34%)	$1.57	$1.48	226.21 K	$51.87 M
10/03/2025	$1.51	$1.46 (-3.31%)	$1.55	$1.41	493.20 K	$50.16 M
10/02/2025	$1.60	$1.50 (-6.25%)	$1.62	$1.50	264.90 K	$51.53 M
10/01/2025	$1.44	$1.51 (4.86%)	$1.55	$1.41	280.50 K	$51.87 M
09/30/2025	$1.41	$1.45 (2.84%)	$1.48	$1.37	306.80 K	$49.81 M
09/29/2025	$1.40	$1.41 (0.71%)	$1.43	$1.36	201.65 K	$48.44 M
09/26/2025	$1.35	$1.38 (2.22%)	$1.42	$1.35	217.41 K	$47.41 M
09/25/2025	$1.38	$1.36 (-1.45%)	$1.42	$1.31	475.50 K	$46.72 M
09/24/2025	$1.40	$1.42 (1.43%)	$1.44	$1.39	185.20 K	$48.78 M
09/23/2025	$1.39	$1.41 (1.44%)	$1.46	$1.38	249.10 K	$48.44 M
09/22/2025	$1.37	$1.40 (2.19%)	$1.44	$1.30	259.82 K	$48.09 M
09/19/2025	$1.46	$1.37 (-6.16%)	$1.56	$1.34	478.54 K	$47.06 M
09/18/2025	$1.34	$1.45 (8.21%)	$1.48	$1.31	651.40 K	$49.81 M
09/17/2025	$1.34	$1.33 (-0.75%)	$1.38	$1.27	813.70 K	$45.69 M
09/16/2025	$1.35	$1.35 (0%)	$1.38	$1.26	799.20 K	$46.38 M
09/15/2025	$1.42	$1.37 (-3.52%)	$1.45	$1.35	570.20 K	$47.06 M
09/12/2025	$1.42	$1.41 (-0.7%)	$1.50	$1.40	447.49 K	$48.44 M
09/11/2025	$1.55	$1.44 (-7.1%)	$1.55	$1.41	587.33 K	$49.47 M
09/10/2025	$1.60	$1.39 (-13.13%)	$1.62	$1.36	967.91 K	$47.75 M
09/09/2025	$1.59	$1.61 (1.26%)	$1.62	$1.56	173.58 K	$55.31 M