Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.450
-0.200 (-12.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.68 | 1.72 | 1.28 | 1.45 | 1.45 | -12.12% | 3,643,167 |
| Sep 25, 2025 | 1.65 | 1.75 | 1.35 | 1.65 | 1.65 | 3.12% | 1,838,469 |
| Sep 24, 2025 | 2.26 | 2.27 | 1.50 | 1.60 | 1.60 | -29.20% | 3,092,006 |
| Sep 23, 2025 | 3.73 | 3.73 | 2.18 | 2.26 | 2.26 | -39.89% | 1,700,386 |
| Sep 22, 2025 | 4.17 | 4.17 | 3.72 | 3.76 | 3.76 | -6.47% | 191,885 |
| Sep 19, 2025 | 4.02 | 4.16 | 3.77 | 4.02 | 4.02 | -3.60% | 314,661 |
| Sep 18, 2025 | 3.78 | 4.19 | 3.67 | 4.17 | 4.17 | 8.59% | 359,632 |
| Sep 17, 2025 | 3.66 | 4.12 | 3.62 | 3.84 | 3.84 | 2.40% | 352,993 |
| Sep 16, 2025 | 4.02 | 4.20 | 3.60 | 3.75 | 3.75 | -8.09% | 644,603 |
| Sep 15, 2025 | 4.36 | 4.60 | 3.90 | 4.08 | 4.08 | -9.33% | 440,553 |
| Sep 12, 2025 | 5.00 | 5.06 | 4.42 | 4.50 | 4.50 | -8.35% | 638,017 |
| Sep 11, 2025 | 5.13 | 5.13 | 4.20 | 4.91 | 4.91 | -2.77% | 1,232,374 |
| Sep 10, 2025 | 6.12 | 7.00 | 4.35 | 5.05 | 5.05 | -29.76% | 1,753,645 |
| Sep 9, 2025 | 7.07 | 7.75 | 6.80 | 7.19 | 7.19 | -7.35% | 763,787 |
| Sep 8, 2025 | 9.05 | 15.94 | 5.00 | 7.76 | 7.76 | -19.59% | 11,309,171 |
| Sep 5, 2025 | 8.97 | 11.69 | 8.46 | 9.65 | 9.65 | 17.68% | 11,403,705 |
| Sep 4, 2025 | 4.80 | 10.94 | 4.71 | 8.20 | 8.20 | 72.27% | 39,599,176 |
| Sep 3, 2025 | 4.89 | 5.30 | 4.73 | 4.76 | 4.76 | -6.67% | 568,996 |
| Sep 2, 2025 | 5.01 | 6.09 | 4.90 | 5.10 | 5.10 | -1.73% | 1,788,372 |
| Aug 29, 2025 | 5.11 | 5.50 | 4.35 | 5.19 | 5.19 | 3.59% | 2,229,125 |
| Aug 28, 2025 | 5.11 | 5.74 | 4.50 | 5.01 | 5.01 | -6.88% | 3,685,589 |
| Aug 27, 2025 | 4.27 | 7.13 | 4.15 | 5.38 | 5.38 | 35.86% | 69,240,887 |
| Aug 26, 2025 | 3.27 | 4.03 | 2.90 | 3.96 | 3.96 | -16.63% | 7,878,813 |
| Aug 25, 2025 | 1.33 | 6.24 | 1.26 | 4.75 | 4.75 | 262.60% | 188,395,553 |
| Aug 22, 2025 | 1.28 | 1.39 | 1.25 | 1.31 | 1.31 | 3.97% | 51,057 |
| Aug 21, 2025 | 1.29 | 1.29 | 1.23 | 1.26 | 1.26 | 2.44% | 23,464 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | - | 11,834 |
| Aug 19, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 17,379 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 33,008 |
| Aug 15, 2025 | 1.25 | 1.31 | 1.22 | 1.27 | 1.27 | -0.39% | 22,457 |
| Aug 14, 2025 | 1.20 | 1.28 | 1.20 | 1.28 | 1.28 | 4.51% | 82,330 |
| Aug 13, 2025 | 1.27 | 1.27 | 1.18 | 1.22 | 1.22 | -0.81% | 30,830 |
| Aug 12, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 12,714 |
| Aug 11, 2025 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | - | 31,620 |
| Aug 8, 2025 | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | -0.08% | 19,693 |
| Aug 7, 2025 | 1.21 | 1.26 | 1.17 | 1.21 | 1.21 | -3.12% | 50,556 |
| Aug 6, 2025 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 3.31% | 29,744 |
| Aug 5, 2025 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 26,817 |
| Aug 4, 2025 | 1.22 | 1.23 | 1.18 | 1.20 | 1.20 | - | 35,332 |
| Aug 1, 2025 | 1.20 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 64,921 |
| Jul 31, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -4.65% | 129,775 |
| Jul 30, 2025 | 1.31 | 1.36 | 1.15 | 1.29 | 1.29 | -1.53% | 83,153 |
| Jul 29, 2025 | 1.41 | 1.42 | 1.31 | 1.31 | 1.31 | -3.68% | 91,611 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.55% | 91,660 |
| Jul 25, 2025 | 1.41 | 1.46 | 1.39 | 1.41 | 1.41 | -0.70% | 21,670 |
| Jul 24, 2025 | 1.41 | 1.47 | 1.30 | 1.42 | 1.42 | -1.39% | 112,455 |
| Jul 23, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | - | 49,451 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 48,611 |
| Jul 21, 2025 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | - | 50,268 |
| Jul 18, 2025 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 68,454 |