Inotiv, Inc. - Common Stock (NOTV)

Last Price0.2651

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 25th, 7:22 PM EST

Historical Prices For Inotiv, Inc. - Common Stock (NOTV)

Date Range:

2025-11-26 - 2026-02-26

Date	Open	High	Low	Close	Volume	Adjusted Close
2/25/2026	0.27	0.29	0.26	0.27	441,489	0.27
2/24/2026	0.28	0.29	0.26	0.27	295,415	0.27
2/23/2026	0.28	0.28	0.27	0.28	711,622	0.28
2/20/2026	0.28	0.29	0.25	0.26	740,263	0.26
2/19/2026	0.30	0.30	0.28	0.28	600,703	0.28
2/18/2026	0.33	0.33	0.29	0.30	862,888	0.30
2/17/2026	0.29	0.31	0.29	0.29	371,541	0.29
2/13/2026	0.29	0.30	0.28	0.28	678,849	0.28
2/12/2026	0.33	0.33	0.29	0.29	501,555	0.29
2/11/2026	0.34	0.34	0.30	0.31	758,882	0.31
2/10/2026	0.37	0.39	0.33	0.33	691,954	0.33
2/09/2026	0.40	0.40	0.33	0.36	1,021,722	0.36
2/06/2026	0.41	0.50	0.41	0.42	718,055	0.42
2/05/2026	0.44	0.44	0.38	0.39	437,187	0.39
2/04/2026	0.49	0.51	0.41	0.45	665,347	0.45
2/03/2026	0.51	0.52	0.46	0.48	387,264	0.48
2/02/2026	0.51	0.53	0.49	0.51	322,896	0.51
1/30/2026	0.50	0.51	0.48	0.50	278,256	0.50
1/29/2026	0.52	0.54	0.50	0.51	304,795	0.51
1/28/2026	0.54	0.54	0.50	0.52	174,903	0.52
1/27/2026	0.53	0.53	0.50	0.53	374,021	0.53
1/26/2026	0.57	0.58	0.52	0.53	161,097	0.53
1/23/2026	0.57	0.58	0.55	0.55	110,738	0.55
1/22/2026	0.59	0.59	0.55	0.57	122,485	0.57
1/21/2026	0.55	0.57	0.53	0.55	177,262	0.55
1/20/2026	0.58	0.58	0.54	0.54	135,650	0.54
1/16/2026	0.57	0.58	0.55	0.57	255,186	0.57
1/15/2026	0.61	0.61	0.56	0.57	248,632	0.57
1/14/2026	0.59	0.61	0.58	0.61	172,431	0.61
1/13/2026	0.60	0.61	0.56	0.60	457,011	0.60
1/12/2026	0.62	0.62	0.57	0.62	325,505	0.62
1/09/2026	0.63	0.63	0.60	0.61	182,565	0.61
1/08/2026	0.62	0.64	0.60	0.63	335,112	0.63
1/07/2026	0.64	0.64	0.59	0.60	415,564	0.60
1/06/2026	0.60	0.65	0.58	0.64	546,964	0.64
1/05/2026	0.56	0.59	0.55	0.58	440,050	0.58
1/02/2026	0.58	0.60	0.52	0.54	366,387	0.54
12/31/2025	0.54	0.57	0.54	0.56	483,506	0.56
12/30/2025	0.52	0.55	0.51	0.55	695,158	0.55
12/29/2025	0.63	0.63	0.47	0.52	2,417,651	0.52
12/26/2025	0.63	0.65	0.60	0.61	620,384	0.61
12/24/2025	0.65	0.66	0.63	0.64	256,382	0.64
12/23/2025	0.67	0.68	0.64	0.65	349,696	0.65
12/22/2025	0.67	0.69	0.66	0.68	338,046	0.68
12/19/2025	0.66	0.67	0.63	0.67	338,990	0.67
12/18/2025	0.64	0.66	0.63	0.65	330,171	0.65
12/17/2025	0.70	0.70	0.61	0.63	885,906	0.63
12/16/2025	0.72	0.72	0.66	0.68	514,389	0.68
12/15/2025	0.75	0.76	0.68	0.70	665,164	0.70
12/12/2025	0.80	0.81	0.76	0.76	207,525	0.76
12/11/2025	0.84	0.84	0.79	0.80	361,351	0.80
12/10/2025	0.85	0.86	0.82	0.84	247,979	0.84
12/09/2025	0.83	0.85	0.81	0.85	261,255	0.85
12/08/2025	0.81	0.87	0.81	0.83	399,740	0.83
12/05/2025	0.87	0.87	0.79	0.81	397,149	0.81
12/04/2025	0.87	0.90	0.84	0.88	598,426	0.88
12/03/2025	0.90	0.95	0.85	0.94	619,228	0.94
12/02/2025	0.89	0.90	0.84	0.87	328,733	0.87
12/01/2025	0.93	0.93	0.86	0.88	273,063	0.88
11/28/2025	0.86	0.95	0.85	0.93	375,431	0.93
11/26/2025	0.83	0.88	0.80	0.87	411,321	0.87