Inno Holdings Inc. (INHD)
NASDAQ: INHD · Real-Time Price · USD
39.49
0.00 (0.00%)
Jun 8, 2026, 4:00 PM EDT - Market closed
Inno Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 1.11 | 43.37 | 1.11 | 39.49 | 39.49 | 3.00% | 274,357,131 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.04 | 1.05 | 1.05 | -17.97% | 138,380 |
| Jun 4, 2026 | 1.18 | 1.33 | 1.17 | 1.28 | 1.28 | 7.56% | 113,820 |
| Jun 3, 2026 | 1.26 | 1.29 | 1.19 | 1.19 | 1.19 | -6.30% | 66,809 |
| Jun 2, 2026 | 1.24 | 1.34 | 1.24 | 1.27 | 1.27 | -3.79% | 56,409 |
| Jun 1, 2026 | 1.23 | 1.32 | 1.20 | 1.32 | 1.32 | 3.94% | 72,450 |
| May 29, 2026 | 1.22 | 1.29 | 1.15 | 1.27 | 1.27 | 2.42% | 99,087 |
| May 28, 2026 | 1.12 | 1.24 | 1.01 | 1.24 | 1.24 | 8.77% | 148,414 |
| May 27, 2026 | 1.30 | 1.31 | 1.14 | 1.14 | 1.14 | -14.29% | 97,150 |
| May 26, 2026 | 1.30 | 1.34 | 1.29 | 1.33 | 1.33 | 0.76% | 48,818 |
| May 22, 2026 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 38,529 |
| May 21, 2026 | 1.33 | 1.34 | 1.27 | 1.30 | 1.30 | -3.70% | 60,107 |
| May 20, 2026 | 1.23 | 1.39 | 1.22 | 1.35 | 1.35 | 8.87% | 197,354 |
| May 19, 2026 | 1.37 | 1.39 | 1.23 | 1.24 | 1.24 | -11.43% | 166,348 |
| May 18, 2026 | 1.37 | 1.41 | 1.33 | 1.40 | 1.40 | - | 104,721 |
| May 15, 2026 | 1.37 | 1.45 | 1.34 | 1.40 | 1.40 | -4.11% | 104,895 |
| May 14, 2026 | 1.35 | 1.52 | 1.33 | 1.46 | 1.46 | 5.80% | 179,382 |
| May 13, 2026 | 1.36 | 1.39 | 1.28 | 1.38 | 1.38 | 0.73% | 126,367 |
| May 12, 2026 | 1.42 | 1.44 | 1.28 | 1.37 | 1.37 | -7.43% | 261,738 |
| May 11, 2026 | 1.59 | 1.59 | 1.48 | 1.48 | 1.48 | -9.76% | 342,703 |
| May 8, 2026 | 1.63 | 1.77 | 1.50 | 1.64 | 1.64 | -2.38% | 419,199 |
| May 7, 2026 | 1.69 | 1.71 | 1.62 | 1.68 | 1.68 | -3.45% | 480,251 |
| May 6, 2026 | 1.76 | 1.79 | 1.57 | 1.74 | 1.74 | -13.43% | 1,427,326 |
| May 5, 2026 | 1.98 | 2.10 | 1.81 | 2.01 | 2.01 | 14.20% | 4,594,149 |
| May 4, 2026 | 1.62 | 1.93 | 1.57 | 1.76 | 1.76 | 14.29% | 3,429,586 |
| May 1, 2026 | 1.48 | 1.59 | 1.48 | 1.54 | 1.54 | -10.88% | 867,278 |
| Apr 30, 2026 | 1.62 | 1.77 | 1.57 | 1.73 | 1.73 | -28.00% | 2,341,374 |
| Apr 29, 2026 | 2.76 | 3.01 | 2.14 | 2.40 | 2.40 | 50.00% | 30,523,226 |
| Apr 28, 2026 | 2.61 | 2.61 | 1.54 | 1.60 | 1.60 | -38.98% | 3,448,197 |
| Apr 27, 2026 | 2.84 | 2.93 | 2.60 | 2.62 | 2.62 | -9.77% | 340,489 |
| Apr 24, 2026 | 3.03 | 3.11 | 2.88 | 2.91 | 2.91 | -7.04% | 834,349 |
| Apr 23, 2026 | 3.36 | 3.36 | 2.89 | 3.13 | 3.13 | -6.58% | 287,965 |
| Apr 22, 2026 | 3.69 | 3.69 | 3.22 | 3.35 | 3.35 | -8.48% | 269,493 |
| Apr 21, 2026 | 3.90 | 3.90 | 3.50 | 3.66 | 3.66 | -5.72% | 176,247 |
| Apr 20, 2026 | 3.70 | 3.92 | 3.57 | 3.88 | 3.88 | 5.96% | 302,544 |
| Apr 17, 2026 | 3.69 | 4.02 | 3.58 | 3.66 | 3.66 | -0.81% | 332,468 |
| Apr 16, 2026 | 3.76 | 3.76 | 3.50 | 3.69 | 3.69 | -2.84% | 237,664 |
| Apr 15, 2026 | 3.74 | 3.80 | 3.45 | 3.80 | 3.80 | -1.09% | 311,218 |
| Apr 14, 2026 | 3.80 | 3.89 | 3.64 | 3.84 | 3.84 | -2.54% | 369,785 |
| Apr 13, 2026 | 3.82 | 4.39 | 3.77 | 3.94 | 3.94 | 0.51% | 598,605 |
| Apr 10, 2026 | 3.84 | 4.10 | 3.66 | 3.92 | 3.92 | 2.73% | 887,635 |
| Apr 9, 2026 | 6.01 | 6.10 | 3.47 | 3.82 | 3.82 | -31.86% | 2,640,714 |
| Apr 8, 2026 | 7.78 | 27.00 | 5.44 | 5.60 | 5.60 | -27.63% | 11,025,982 |
| Apr 7, 2026 | 10.15 | 10.15 | 7.41 | 7.74 | 7.74 | -23.23% | 118,564 |
| Apr 6, 2026 | 20.40 | 20.60 | 9.60 | 10.08 | 10.08 | -51.54% | 219,276 |
| Apr 2, 2026 | 19.40 | 21.20 | 19.12 | 20.80 | 20.80 | 7.78% | 9,558 |
| Apr 1, 2026 | 18.20 | 19.40 | 18.00 | 19.30 | 19.30 | 5.90% | 1,940 |
| Mar 31, 2026 | 18.00 | 18.23 | 17.38 | 18.22 | 18.22 | 4.40% | 5,361 |
| Mar 30, 2026 | 20.60 | 20.60 | 17.27 | 17.45 | 17.45 | -13.59% | 8,756 |
| Mar 27, 2026 | 20.00 | 20.40 | 19.93 | 20.20 | 20.20 | -0.98% | 3,916 |
| Mar 26, 2026 | 20.60 | 21.00 | 20.10 | 20.40 | 20.40 | -0.97% | 4,450 |
| Mar 25, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -1.90% | 1,712 |
| Mar 24, 2026 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | - | 5,737 |
| Mar 23, 2026 | 20.80 | 21.40 | 20.20 | 21.00 | 21.00 | 3.96% | 5,841 |
| Mar 20, 2026 | 21.20 | 21.80 | 20.20 | 20.20 | 20.20 | -5.61% | 9,661 |
| Mar 19, 2026 | 22.60 | 22.60 | 21.10 | 21.40 | 21.40 | -6.96% | 4,346 |
| Mar 18, 2026 | 22.60 | 23.30 | 22.08 | 23.00 | 23.00 | 0.88% | 4,822 |
| Mar 17, 2026 | 22.44 | 23.30 | 22.40 | 22.80 | 22.80 | 0.88% | 4,027 |
| Mar 16, 2026 | 22.60 | 23.10 | 22.40 | 22.60 | 22.60 | -0.88% | 1,892 |
| Mar 13, 2026 | 22.80 | 23.20 | 22.44 | 22.80 | 22.80 | 0.88% | 3,153 |
| Mar 12, 2026 | 23.60 | 23.90 | 22.20 | 22.60 | 22.60 | -5.04% | 5,154 |
| Mar 11, 2026 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 7.21% | 4,915 |
| Mar 10, 2026 | 22.40 | 22.60 | 21.40 | 22.20 | 22.20 | 0.91% | 7,243 |
| Mar 9, 2026 | 20.40 | 22.00 | 20.00 | 22.00 | 22.00 | 7.84% | 7,705 |
| Mar 6, 2026 | 20.80 | 21.20 | 20.20 | 20.40 | 20.40 | - | 5,047 |
| Mar 5, 2026 | 20.40 | 21.60 | 20.20 | 20.40 | 20.40 | - | 8,845 |
| Mar 4, 2026 | 20.60 | 21.22 | 20.20 | 20.40 | 20.40 | -1.92% | 12,732 |
| Mar 3, 2026 | 20.60 | 21.20 | 20.20 | 20.80 | 20.80 | - | 4,910 |
| Mar 2, 2026 | 20.60 | 22.20 | 20.60 | 20.80 | 20.80 | -3.70% | 4,819 |
| Feb 27, 2026 | 22.40 | 22.66 | 21.40 | 21.60 | 21.60 | -2.70% | 4,823 |
| Feb 26, 2026 | 22.00 | 23.00 | 22.00 | 22.20 | 22.20 | - | 5,768 |
| Feb 25, 2026 | 22.20 | 25.60 | 21.80 | 22.20 | 22.20 | 0.91% | 26,224 |
| Feb 24, 2026 | 21.80 | 22.20 | 21.40 | 22.00 | 22.00 | 2.80% | 3,854 |
| Feb 23, 2026 | 20.20 | 22.60 | 19.99 | 21.40 | 21.40 | 7.00% | 9,400 |
| Feb 20, 2026 | 21.40 | 21.78 | 19.41 | 20.00 | 20.00 | -9.09% | 10,245 |
| Feb 19, 2026 | 21.52 | 22.00 | 20.90 | 22.00 | 22.00 | 1.85% | 4,194 |
| Feb 18, 2026 | 21.60 | 21.80 | 21.00 | 21.60 | 21.60 | -0.92% | 7,836 |
| Feb 17, 2026 | 22.40 | 22.82 | 21.60 | 21.80 | 21.80 | -4.39% | 4,179 |
| Feb 13, 2026 | 21.60 | 23.40 | 21.51 | 22.80 | 22.80 | 4.59% | 8,034 |
| Feb 12, 2026 | 22.60 | 22.79 | 21.40 | 21.80 | 21.80 | -6.03% | 7,186 |
| Feb 11, 2026 | 22.80 | 23.20 | 21.20 | 23.20 | 23.20 | 0.87% | 10,343 |
| Feb 10, 2026 | 23.80 | 24.26 | 22.80 | 23.00 | 23.00 | -4.17% | 6,035 |
| Feb 9, 2026 | 23.60 | 24.80 | 22.60 | 24.00 | 24.00 | -0.83% | 11,012 |
| Feb 6, 2026 | 21.60 | 24.30 | 21.20 | 24.20 | 24.20 | 8.04% | 13,640 |
| Feb 5, 2026 | 22.40 | 23.40 | 21.00 | 22.40 | 22.40 | -4.27% | 22,459 |
| Feb 4, 2026 | 26.60 | 27.80 | 21.40 | 23.40 | 23.40 | 0.86% | 196,556 |
| Feb 3, 2026 | 22.80 | 27.00 | 22.20 | 23.20 | 23.20 | 3.57% | 216,568 |
| Feb 2, 2026 | 23.80 | 24.40 | 22.00 | 22.40 | 22.40 | -8.20% | 13,259 |
| Jan 30, 2026 | 24.60 | 25.00 | 23.80 | 24.40 | 24.40 | -3.17% | 7,492 |
| Jan 29, 2026 | 27.20 | 27.20 | 24.60 | 25.20 | 25.20 | -6.67% | 11,878 |
| Jan 28, 2026 | 27.60 | 28.00 | 27.00 | 27.00 | 27.00 | -2.17% | 5,557 |
| Jan 27, 2026 | 25.80 | 27.90 | 25.80 | 27.60 | 27.60 | 6.98% | 10,557 |
| Jan 26, 2026 | 28.40 | 28.40 | 25.70 | 25.80 | 25.80 | -7.86% | 14,872 |
| Jan 23, 2026 | 28.40 | 28.80 | 27.60 | 28.00 | 28.00 | -0.71% | 6,733 |
| Jan 22, 2026 | 27.20 | 28.90 | 27.20 | 28.20 | 28.20 | 3.68% | 9,087 |
| Jan 21, 2026 | 29.40 | 29.40 | 26.00 | 27.20 | 27.20 | -7.48% | 12,716 |
| Jan 20, 2026 | 28.60 | 31.60 | 27.82 | 29.40 | 29.40 | 4.26% | 17,126 |
| Jan 16, 2026 | 29.80 | 29.80 | 28.00 | 28.20 | 28.20 | -5.37% | 10,321 |
| Jan 15, 2026 | 27.40 | 31.20 | 27.40 | 29.80 | 29.80 | 8.76% | 13,797 |
| Jan 14, 2026 | 27.40 | 29.02 | 26.60 | 27.40 | 27.40 | 3.79% | 10,860 |