Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.400
-0.040 (-2.78%)
At close: Jun 27, 2025, 4:00 PM
1.390
-0.010 (-0.71%)
After-hours: Jun 27, 2025, 7:56 PM EDT
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.40 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 37,349 |
| Jun 26, 2025 | 1.46 | 1.48 | 1.37 | 1.44 | 1.44 | 1.05% | 66,656 |
| Jun 25, 2025 | 1.40 | 1.44 | 1.34 | 1.43 | 1.43 | 1.06% | 62,200 |
| Jun 24, 2025 | 1.35 | 1.43 | 1.34 | 1.41 | 1.41 | 1.44% | 83,319 |
| Jun 23, 2025 | 1.44 | 1.50 | 1.37 | 1.39 | 1.39 | -4.14% | 84,845 |
| Jun 20, 2025 | 1.63 | 1.64 | 1.43 | 1.45 | 1.45 | -12.12% | 421,251 |
| Jun 18, 2025 | 1.30 | 1.67 | 1.30 | 1.65 | 1.65 | 17.02% | 1,299,225 |
| Jun 17, 2025 | 1.19 | 1.44 | 1.16 | 1.41 | 1.41 | 18.49% | 761,542 |
| Jun 16, 2025 | 1.17 | 1.20 | 1.14 | 1.19 | 1.19 | 1.71% | 124,129 |
| Jun 13, 2025 | 1.20 | 1.28 | 1.15 | 1.17 | 1.17 | -2.50% | 201,432 |
| Jun 12, 2025 | 1.30 | 1.38 | 1.14 | 1.20 | 1.20 | -4.00% | 494,029 |
| Jun 11, 2025 | 1.30 | 1.32 | 1.24 | 1.25 | 1.25 | -3.85% | 111,055 |
| Jun 10, 2025 | 1.33 | 1.36 | 1.26 | 1.30 | 1.30 | -1.52% | 93,674 |
| Jun 9, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | - | 155,294 |
| Jun 6, 2025 | 1.30 | 1.36 | 1.24 | 1.32 | 1.32 | 1.54% | 156,450 |
| Jun 5, 2025 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | -5.80% | 313,837 |
| Jun 4, 2025 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 229,535 |
| Jun 3, 2025 | 1.39 | 1.44 | 1.32 | 1.35 | 1.35 | -10.00% | 403,208 |
| Jun 2, 2025 | 1.32 | 1.54 | 1.29 | 1.50 | 1.50 | 20.00% | 1,566,637 |
| May 30, 2025 | 1.19 | 1.29 | 1.13 | 1.25 | 1.25 | 12.61% | 2,143,986 |
| May 29, 2025 | 1.18 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 177,442 |
| May 28, 2025 | 1.31 | 1.31 | 1.11 | 1.17 | 1.17 | -9.30% | 332,300 |
| May 27, 2025 | 1.34 | 1.37 | 1.27 | 1.29 | 1.29 | -2.27% | 177,289 |
| May 23, 2025 | 1.28 | 1.40 | 1.24 | 1.32 | 1.32 | 5.60% | 233,136 |
| May 22, 2025 | 1.39 | 1.44 | 1.16 | 1.25 | 1.25 | -11.35% | 434,809 |
| May 21, 2025 | 1.41 | 1.57 | 1.35 | 1.41 | 1.41 | -2.76% | 447,830 |
| May 20, 2025 | 1.45 | 1.52 | 1.38 | 1.45 | 1.45 | - | 273,540 |
| May 19, 2025 | 1.62 | 1.69 | 1.44 | 1.45 | 1.45 | -13.69% | 427,680 |
| May 16, 2025 | 1.89 | 1.89 | 1.67 | 1.68 | 1.68 | -4.00% | 518,173 |
| May 15, 2025 | 1.90 | 1.90 | 1.52 | 1.75 | 1.75 | -7.89% | 1,018,281 |
| May 14, 2025 | 3.01 | 3.50 | 1.30 | 1.90 | 1.90 | -43.11% | 5,785,084 |
| May 13, 2025 | 3.31 | 3.51 | 2.95 | 3.34 | 3.34 | 41.53% | 13,473,619 |
| May 12, 2025 | 6.29 | 19.78 | 2.21 | 2.36 | 2.36 | -56.30% | 27,603,408 |
| May 9, 2025 | 5.70 | 5.88 | 5.10 | 5.40 | 5.40 | -4.64% | 74,028 |
| May 8, 2025 | 6.39 | 6.39 | 5.66 | 5.66 | 5.66 | -5.62% | 50,277 |
| May 7, 2025 | 6.60 | 6.74 | 6.00 | 6.00 | 6.00 | -7.69% | 54,836 |
| May 6, 2025 | 6.79 | 6.90 | 6.50 | 6.50 | 6.50 | -4.62% | 34,518 |
| May 5, 2025 | 7.01 | 7.17 | 6.72 | 6.82 | 6.82 | -4.95% | 7,829 |
| May 2, 2025 | 6.70 | 7.25 | 6.63 | 7.17 | 7.17 | 7.98% | 7,161 |
| May 1, 2025 | 6.16 | 6.78 | 5.54 | 6.64 | 6.64 | 2.47% | 17,801 |
| Apr 30, 2025 | 6.95 | 7.50 | 6.36 | 6.48 | 6.48 | -4.14% | 32,539 |
| Apr 29, 2025 | 7.25 | 7.57 | 6.56 | 6.76 | 6.76 | -8.65% | 74,098 |
| Apr 28, 2025 | 8.80 | 9.30 | 7.07 | 7.40 | 7.40 | -15.23% | 220,381 |
| Apr 25, 2025 | 7.97 | 8.76 | 7.23 | 8.73 | 8.73 | 12.65% | 155,582 |
| Apr 24, 2025 | 7.03 | 7.81 | 7.03 | 7.75 | 7.75 | 6.60% | 4,233 |
| Apr 23, 2025 | 7.30 | 7.31 | 6.76 | 7.27 | 7.27 | 0.83% | 50,267 |
| Apr 22, 2025 | 8.17 | 10.23 | 7.08 | 7.21 | 7.21 | -15.77% | 306,538 |
| Apr 21, 2025 | 6.97 | 8.58 | 6.82 | 8.56 | 8.56 | 37.49% | 134,099 |
| Apr 17, 2025 | 5.85 | 6.31 | 5.85 | 6.23 | 6.23 | 6.43% | 8,611 |
| Apr 16, 2025 | 5.70 | 5.85 | 5.69 | 5.85 | 5.85 | 4.28% | 6,642 |