INNEOVA Holdings Limited (INEO)

NASDAQ: INEO · Real-Time Price · USD

0.770

+0.235 (43.90%)

At close: Feb 27, 2026, 4:00 PM EST

0.770

-0.000 (-0.03%)

After-hours: Feb 27, 2026, 7:59 PM EST

INNEOVA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.49	0.91	0.49	0.77	0.77	43.90%	4,346,304
Feb 26, 2026	0.54	0.55	0.54	0.54	0.54	0.77%	891
Feb 25, 2026	0.50	0.55	0.46	0.53	0.53	6.22%	11,316
Feb 24, 2026	0.50	0.50	0.50	0.50	0.50	-0.02%	925
Feb 23, 2026	0.51	0.51	0.50	0.50	0.50	-5.66%	4,123
Feb 20, 2026	0.46	0.55	0.46	0.53	0.53	11.23%	17,551
Feb 19, 2026	0.50	0.50	0.47	0.48	0.48	-4.70%	26,534
Feb 18, 2026	0.49	0.53	0.49	0.50	0.50	-4.80%	1,756
Feb 17, 2026	0.50	0.53	0.49	0.53	0.53	2.50%	4,808
Feb 13, 2026	0.53	0.55	0.50	0.51	0.51	2.99%	5,149
Feb 12, 2026	0.54	0.57	0.49	0.50	0.50	-1.49%	5,344
Feb 11, 2026	0.54	0.54	0.51	0.51	0.51	-2.88%	4,151
Feb 10, 2026	0.51	0.54	0.51	0.52	0.52	-5.13%	3,044
Feb 9, 2026	0.56	0.57	0.50	0.55	0.55	8.13%	3,014
Feb 6, 2026	0.49	0.55	0.49	0.51	0.51	1.38%	11,111
Feb 5, 2026	0.50	0.52	0.50	0.50	0.50	-6.72%	29,616
Feb 4, 2026	0.56	0.57	0.50	0.54	0.54	3.96%	4,834
Feb 3, 2026	0.51	0.57	0.50	0.52	0.52	-1.28%	11,762
Feb 2, 2026	0.59	0.59	0.50	0.52	0.52	-14.24%	48,089
Jan 30, 2026	0.63	0.89	0.59	0.61	0.61	-2.25%	760,927
Jan 29, 2026	0.57	0.68	0.52	0.62	0.62	8.37%	102,708
Jan 28, 2026	0.58	0.59	0.56	0.57	0.57	9.09%	5,227
Jan 27, 2026	0.54	0.57	0.51	0.53	0.53	-7.96%	21,317
Jan 26, 2026	0.58	0.58	0.57	0.57	0.57	-1.28%	6,289
Jan 23, 2026	0.55	0.61	0.54	0.58	0.58	5.45%	39,442
Jan 22, 2026	0.54	0.59	0.53	0.55	0.55	1.85%	18,937
Jan 21, 2026	0.54	0.54	0.52	0.54	0.54	-	8,687
Jan 20, 2026	0.59	0.59	0.54	0.54	0.54	-11.33%	28,466
Jan 16, 2026	0.59	0.61	0.58	0.61	0.61	3.22%	1,414
Jan 15, 2026	0.61	0.61	0.56	0.59	0.59	-3.28%	7,204
Jan 14, 2026	0.62	0.62	0.58	0.61	0.61	-1.21%	5,983
Jan 13, 2026	0.61	0.62	0.57	0.62	0.62	-0.88%	33,097
Jan 12, 2026	0.62	0.62	0.57	0.62	0.62	2.98%	46,516
Jan 9, 2026	0.64	0.64	0.59	0.61	0.61	-1.87%	12,241
Jan 8, 2026	0.62	0.64	0.59	0.62	0.62	2.75%	38,145
Jan 7, 2026	0.62	0.62	0.59	0.60	0.60	1.87%	23,941
Jan 6, 2026	0.57	0.59	0.55	0.59	0.59	2.72%	7,652
Jan 5, 2026	0.53	0.57	0.51	0.57	0.57	6.52%	25,239
Jan 2, 2026	0.48	0.59	0.48	0.54	0.54	5.76%	49,021
Dec 31, 2025	0.52	0.52	0.48	0.51	0.51	0.22%	80,649
Dec 30, 2025	0.52	0.52	0.48	0.51	0.51	-2.59%	49,679
Dec 29, 2025	0.55	0.55	0.51	0.52	0.52	-4.94%	34,088
Dec 26, 2025	0.51	0.58	0.51	0.55	0.55	5.18%	48,946
Dec 24, 2025	0.56	0.58	0.51	0.52	0.52	-8.38%	50,001
Dec 23, 2025	0.57	0.62	0.47	0.57	0.57	8.54%	304,860
Dec 22, 2025	0.51	0.70	0.50	0.52	0.52	1.12%	678,724
Dec 19, 2025	0.50	0.52	0.49	0.52	0.52	-0.25%	25,742
Dec 18, 2025	0.55	0.57	0.48	0.52	0.52	-11.58%	63,115
Dec 17, 2025	0.67	0.67	0.59	0.59	0.59	-8.13%	23,099
Dec 16, 2025	0.63	0.71	0.60	0.64	0.64	-3.03%	18,993
Dec 15, 2025	0.65	0.70	0.65	0.66	0.66	1.54%	10,089
Dec 12, 2025	0.76	0.76	0.59	0.65	0.65	-15.91%	29,558
Dec 11, 2025	0.82	0.82	0.75	0.77	0.77	-2.15%	82,049
Dec 10, 2025	0.83	0.83	0.77	0.79	0.79	-1.74%	17,323
Dec 9, 2025	0.78	0.81	0.75	0.80	0.80	6.50%	20,647
Dec 8, 2025	0.67	0.78	0.66	0.75	0.75	14.38%	78,771
Dec 5, 2025	0.68	0.69	0.66	0.66	0.66	-0.32%	7,802
Dec 4, 2025	0.66	0.71	0.66	0.66	0.66	1.11%	8,002
Dec 3, 2025	0.66	0.66	0.62	0.65	0.65	-8.43%	12,143
Dec 2, 2025	0.75	0.75	0.68	0.72	0.72	4.59%	9,705
Dec 1, 2025	0.69	0.69	0.66	0.68	0.68	-3.02%	6,851
Nov 28, 2025	0.69	0.71	0.69	0.71	0.71	0.71%	3,696
Nov 26, 2025	0.74	0.74	0.70	0.70	0.70	-1.42%	3,430
Nov 25, 2025	0.67	0.71	0.65	0.71	0.71	5.48%	7,038
Nov 24, 2025	0.63	0.71	0.63	0.67	0.67	2.00%	6,205
Nov 21, 2025	0.72	0.73	0.65	0.66	0.66	-1.51%	12,975
Nov 20, 2025	0.80	0.80	0.65	0.67	0.67	-13.35%	43,208
Nov 19, 2025	0.76	0.77	0.76	0.77	0.77	1.06%	5,991
Nov 18, 2025	0.75	0.79	0.75	0.77	0.77	-0.94%	6,734
Nov 17, 2025	0.80	0.80	0.77	0.77	0.77	-0.96%	5,327
Nov 14, 2025	0.76	0.81	0.76	0.78	0.78	-0.85%	7,729
Nov 13, 2025	0.78	0.79	0.76	0.79	0.79	1.44%	7,420
Nov 12, 2025	0.79	0.80	0.77	0.78	0.78	-1.96%	5,069
Nov 11, 2025	0.76	0.82	0.76	0.79	0.79	0.25%	7,581
Nov 10, 2025	0.76	0.79	0.76	0.79	0.79	4.41%	9,311
Nov 7, 2025	0.75	0.77	0.75	0.76	0.76	-3.33%	15,848
Nov 6, 2025	0.78	0.81	0.76	0.78	0.78	-2.36%	9,104
Nov 5, 2025	0.77	0.82	0.77	0.80	0.80	1.79%	5,024
Nov 4, 2025	0.80	0.84	0.77	0.79	0.79	-7.14%	17,435
Nov 3, 2025	0.77	0.86	0.77	0.85	0.85	6.01%	28,519
Oct 31, 2025	0.78	0.82	0.78	0.80	0.80	4.55%	12,816
Oct 30, 2025	0.80	0.82	0.76	0.76	0.76	-6.92%	41,796
Oct 29, 2025	0.84	0.86	0.82	0.82	0.82	-2.04%	18,812
Oct 28, 2025	0.85	0.88	0.83	0.84	0.84	-1.20%	72,568
Oct 27, 2025	0.89	0.90	0.85	0.85	0.85	-7.79%	66,372
Oct 24, 2025	0.90	0.96	0.85	0.92	0.92	-9.80%	388,753
Oct 23, 2025	0.84	1.20	0.81	1.02	1.02	30.37%	7,727,962
Oct 22, 2025	0.80	0.83	0.77	0.78	0.78	-3.76%	42,253
Oct 21, 2025	0.85	0.89	0.80	0.81	0.81	-4.75%	56,770
Oct 20, 2025	0.83	0.88	0.83	0.85	0.85	3.88%	17,991
Oct 17, 2025	0.88	0.88	0.81	0.82	0.82	-9.71%	70,950
Oct 16, 2025	0.92	0.92	0.88	0.91	0.91	-0.68%	8,592
Oct 15, 2025	0.92	0.92	0.87	0.92	0.92	2.14%	15,288
Oct 14, 2025	0.88	0.96	0.88	0.90	0.90	-0.11%	110,331
Oct 13, 2025	0.92	0.95	0.90	0.90	0.90	-3.43%	38,655
Oct 10, 2025	0.95	0.97	0.91	0.93	0.93	-0.80%	130,260
Oct 9, 2025	0.92	0.94	0.92	0.94	0.94	0.28%	20,628
Oct 8, 2025	0.92	0.95	0.92	0.93	0.93	0.35%	46,927
Oct 7, 2025	0.94	0.99	0.93	0.93	0.93	-5.59%	49,026
Oct 6, 2025	0.95	1.00	0.95	0.99	0.99	0.76%	20,823