Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
1.100
+0.080 (7.84%)
At close: Mar 9, 2026, 4:00 PM EDT
1.070
-0.030 (-2.73%)
After-hours: Mar 9, 2026, 7:46 PM EDT
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.02 | 1.10 | 1.00 | 1.10 | 1.10 | 7.84% | 152,632 |
| Mar 6, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | - | 98,332 |
| Mar 5, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | - | 173,528 |
| Mar 4, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 251,193 |
| Mar 3, 2026 | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | - | 89,892 |
| Mar 2, 2026 | 1.03 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 94,454 |
| Feb 27, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -2.70% | 91,716 |
| Feb 26, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | - | 110,976 |
| Feb 25, 2026 | 1.11 | 1.28 | 1.09 | 1.11 | 1.11 | 0.91% | 516,781 |
| Feb 24, 2026 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | 2.80% | 72,348 |
| Feb 23, 2026 | 1.01 | 1.13 | 1.00 | 1.07 | 1.07 | 7.00% | 184,561 |
| Feb 20, 2026 | 1.07 | 1.09 | 0.97 | 1.00 | 1.00 | -9.09% | 197,651 |
| Feb 19, 2026 | 1.08 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 73,784 |
| Feb 18, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | -0.92% | 151,850 |
| Feb 17, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 80,922 |
| Feb 13, 2026 | 1.08 | 1.17 | 1.08 | 1.14 | 1.14 | 4.59% | 159,874 |
| Feb 12, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -6.03% | 141,295 |
| Feb 11, 2026 | 1.14 | 1.16 | 1.06 | 1.16 | 1.16 | 0.87% | 201,683 |
| Feb 10, 2026 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -4.17% | 108,113 |
| Feb 9, 2026 | 1.18 | 1.24 | 1.13 | 1.20 | 1.20 | -0.83% | 215,355 |
| Feb 6, 2026 | 1.08 | 1.22 | 1.06 | 1.21 | 1.21 | 8.04% | 267,501 |
| Feb 5, 2026 | 1.12 | 1.17 | 1.05 | 1.12 | 1.12 | -4.27% | 439,702 |
| Feb 4, 2026 | 1.33 | 1.39 | 1.07 | 1.17 | 1.17 | 0.86% | 3,848,543 |
| Feb 3, 2026 | 1.14 | 1.35 | 1.11 | 1.16 | 1.16 | 3.57% | 388,916 |
| Feb 2, 2026 | 1.19 | 1.22 | 1.10 | 1.12 | 1.12 | -8.20% | 254,678 |
| Jan 30, 2026 | 1.23 | 1.25 | 1.19 | 1.22 | 1.22 | -3.17% | 141,049 |
| Jan 29, 2026 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -6.67% | 222,492 |
| Jan 28, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | -2.17% | 104,758 |
| Jan 27, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 6.98% | 210,994 |
| Jan 26, 2026 | 1.42 | 1.42 | 1.29 | 1.29 | 1.29 | -7.86% | 291,557 |
| Jan 23, 2026 | 1.42 | 1.44 | 1.38 | 1.40 | 1.40 | -0.71% | 125,770 |
| Jan 22, 2026 | 1.36 | 1.45 | 1.36 | 1.41 | 1.41 | 3.68% | 178,561 |
| Jan 21, 2026 | 1.47 | 1.47 | 1.30 | 1.36 | 1.36 | -7.48% | 249,597 |
| Jan 20, 2026 | 1.43 | 1.58 | 1.39 | 1.47 | 1.47 | 4.26% | 311,456 |
| Jan 16, 2026 | 1.49 | 1.49 | 1.40 | 1.41 | 1.41 | -5.37% | 200,786 |
| Jan 15, 2026 | 1.37 | 1.56 | 1.37 | 1.49 | 1.49 | 8.76% | 267,271 |
| Jan 14, 2026 | 1.37 | 1.45 | 1.33 | 1.37 | 1.37 | 3.79% | 212,626 |
| Jan 13, 2026 | 1.40 | 1.40 | 1.29 | 1.32 | 1.32 | -4.35% | 216,013 |
| Jan 12, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | - | 138,743 |
| Jan 9, 2026 | 1.58 | 1.59 | 1.37 | 1.38 | 1.38 | -11.54% | 322,780 |
| Jan 8, 2026 | 1.29 | 1.69 | 1.27 | 1.56 | 1.56 | 20.93% | 873,202 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.29 | 1.29 | 1.29 | -8.51% | 219,075 |
| Jan 6, 2026 | 1.35 | 1.47 | 1.31 | 1.41 | 1.41 | 4.44% | 308,154 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.28 | 1.35 | 1.35 | 3.85% | 316,240 |
| Jan 2, 2026 | 1.15 | 1.36 | 1.15 | 1.30 | 1.30 | 14.04% | 455,309 |
| Dec 31, 2025 | 1.19 | 1.27 | 1.06 | 1.14 | 1.14 | -2.56% | 446,148 |
| Dec 30, 2025 | 1.20 | 1.47 | 1.16 | 1.17 | 1.17 | -3.31% | 1,259,151 |
| Dec 29, 2025 | 1.32 | 1.36 | 1.18 | 1.21 | 1.21 | -11.68% | 875,374 |
| Dec 26, 2025 | 1.31 | 1.83 | 1.30 | 1.37 | 1.37 | 4.58% | 4,581,654 |
| Dec 24, 2025 | 1.41 | 1.44 | 1.31 | 1.31 | 1.31 | -10.27% | 471,476 |
| Dec 23, 2025 | 1.51 | 1.55 | 1.41 | 1.46 | 1.46 | -7.59% | 774,039 |
| Dec 22, 2025 | 1.82 | 2.00 | 1.52 | 1.58 | 1.58 | -5.28% | 1,447,607 |
| Dec 19, 2025 | 1.60 | 1.68 | 1.50 | 1.67 | 1.67 | -1.53% | 680,249 |
| Dec 18, 2025 | 1.71 | 1.78 | 1.59 | 1.69 | 1.69 | -37.54% | 1,834,511 |
| Dec 17, 2025 | 2.78 | 2.78 | 2.61 | 2.71 | 2.71 | 1.35% | 433,020 |
| Dec 16, 2025 | 2.88 | 2.88 | 2.61 | 2.68 | 2.68 | -14.29% | 635,441 |
| Dec 15, 2025 | 3.35 | 3.35 | 2.93 | 3.12 | 3.12 | -7.80% | 388,763 |
| Dec 12, 2025 | 3.36 | 3.49 | 3.30 | 3.39 | 3.39 | 0.77% | 401,533 |
| Dec 11, 2025 | 3.35 | 3.49 | 3.31 | 3.36 | 3.36 | -8.45% | 423,308 |
| Dec 10, 2025 | 3.86 | 3.93 | 3.52 | 3.67 | 3.67 | -3.22% | 586,847 |
| Dec 9, 2025 | 3.47 | 3.84 | 3.37 | 3.79 | 3.79 | 10.49% | 891,971 |
| Dec 8, 2025 | 3.60 | 3.61 | 3.32 | 3.43 | 3.43 | -7.14% | 954,221 |
| Dec 5, 2025 | 4.24 | 4.39 | 3.40 | 3.70 | 3.70 | 10.96% | 5,745,319 |
| Dec 4, 2025 | 3.07 | 3.63 | 2.83 | 3.33 | 3.33 | 1.00% | 2,471,665 |
| Dec 3, 2025 | 3.66 | 3.66 | 3.02 | 3.30 | 3.30 | -6.65% | 1,934,366 |
| Dec 2, 2025 | 3.82 | 3.86 | 3.32 | 3.53 | 3.53 | -15.40% | 1,353,168 |
| Dec 1, 2025 | 5.16 | 5.16 | 3.91 | 4.18 | 4.18 | -22.06% | 1,829,063 |
| Nov 28, 2025 | 5.57 | 5.80 | 4.92 | 5.36 | 5.36 | -1.00% | 1,590,985 |
| Nov 26, 2025 | 8.40 | 8.40 | 4.89 | 5.41 | 5.41 | -16.33% | 5,990,310 |
| Nov 25, 2025 | 14.90 | 15.12 | 6.00 | 6.47 | 6.47 | -43.98% | 5,378,148 |
| Nov 24, 2025 | 22.53 | 82.80 | 10.88 | 11.55 | 11.55 | -33.64% | 14,140,214 |
| Nov 21, 2025 | 16.92 | 17.60 | 16.54 | 17.40 | 17.40 | 1.54% | 5,560 |
| Nov 20, 2025 | 17.75 | 18.36 | 16.44 | 17.14 | 17.14 | -3.48% | 12,441 |
| Nov 19, 2025 | 18.00 | 19.20 | 17.16 | 17.75 | 17.75 | -2.00% | 5,374 |
| Nov 18, 2025 | 16.58 | 18.15 | 16.33 | 18.12 | 18.12 | 6.75% | 9,577 |
| Nov 17, 2025 | 18.96 | 18.96 | 16.32 | 16.97 | 16.97 | -8.44% | 10,164 |
| Nov 14, 2025 | 18.61 | 19.61 | 17.52 | 18.54 | 18.54 | -17.22% | 27,937 |
| Nov 13, 2025 | 23.76 | 24.59 | 21.84 | 22.39 | 22.39 | -9.43% | 17,005 |
| Nov 12, 2025 | 24.72 | 25.08 | 23.76 | 24.72 | 24.72 | - | 9,042 |
| Nov 11, 2025 | 25.20 | 25.92 | 24.48 | 24.72 | 24.72 | -3.74% | 7,402 |
| Nov 10, 2025 | 25.20 | 25.68 | 24.24 | 25.68 | 25.68 | 3.88% | 4,930 |
| Nov 7, 2025 | 25.20 | 25.20 | 22.44 | 24.72 | 24.72 | -1.90% | 12,847 |
| Nov 6, 2025 | 25.92 | 26.16 | 24.24 | 25.20 | 25.20 | -0.94% | 11,373 |
| Nov 5, 2025 | 24.48 | 26.40 | 24.48 | 25.44 | 25.44 | 2.91% | 3,466 |
| Nov 4, 2025 | 25.20 | 25.92 | 24.00 | 24.72 | 24.72 | -3.74% | 10,488 |
| Nov 3, 2025 | 26.40 | 27.36 | 25.68 | 25.68 | 25.68 | -1.83% | 15,213 |
| Oct 31, 2025 | 24.96 | 26.40 | 24.72 | 26.16 | 26.16 | 3.81% | 12,068 |
| Oct 30, 2025 | 26.16 | 27.12 | 25.20 | 25.20 | 25.20 | -4.55% | 16,787 |
| Oct 29, 2025 | 26.16 | 27.96 | 24.96 | 26.40 | 26.40 | 1.85% | 32,558 |
| Oct 28, 2025 | 26.40 | 26.64 | 25.44 | 25.92 | 25.92 | -1.82% | 11,290 |
| Oct 27, 2025 | 25.92 | 27.12 | 25.68 | 26.40 | 26.40 | 3.77% | 10,932 |
| Oct 24, 2025 | 24.96 | 26.40 | 24.72 | 25.44 | 25.44 | 1.92% | 12,609 |
| Oct 23, 2025 | 25.44 | 25.92 | 24.24 | 24.96 | 24.96 | - | 18,088 |
| Oct 22, 2025 | 27.60 | 27.60 | 22.80 | 24.96 | 24.96 | -9.57% | 56,020 |
| Oct 21, 2025 | 29.28 | 29.52 | 27.12 | 27.60 | 27.60 | -4.17% | 19,305 |
| Oct 20, 2025 | 27.60 | 29.52 | 27.60 | 28.80 | 28.80 | 5.26% | 15,872 |
| Oct 17, 2025 | 26.88 | 28.56 | 26.88 | 27.36 | 27.36 | -1.72% | 18,378 |
| Oct 16, 2025 | 29.52 | 31.19 | 27.12 | 27.84 | 27.84 | -4.92% | 39,902 |
| Oct 15, 2025 | 31.20 | 31.20 | 28.08 | 29.28 | 29.28 | -3.17% | 26,682 |
| Oct 14, 2025 | 25.68 | 31.68 | 25.68 | 30.24 | 30.24 | 14.55% | 94,799 |