Get the Stockscreener App
0.27
1.60%
-0.0044
After Hours:
.27
Inotiv Inc Stock (NOTV) Price History
The historical daily chart and data for Inotiv Inc stock (NOTV), show that the latest closing stock price as of May 22, 2026, is $0.27.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $0.2158 on April 10, 2026. Since then, Inotiv Inc's stock price has risen over 25.12% to $0.27 now.
- The 52-week high stock price for NOTV is $3.32, representing a 1,130% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for NOTV is $0.2158, indicating a -20.07% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Inotiv Inc (NOTV) stock in the beginning of 2025 was $40.55. The stock closed the year at $4.94, a loss of over -87.82% for the year.
The table below shows more information about NOTV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $0.289 | $0.2618 | $0.0272 | 945,748.0 | -1.60% |
| May 21, 2026 | $0.2832 | $0.26 | $0.0232 | 247,955.0 | +0.62% |
| May 20, 2026 | $0.2847 | $0.2575 | $0.0273 | 524,047.0 | +4.48% |
| May 19, 2026 | $0.2683 | $0.25 | $0.0183 | 687,811.0 | +0.77% |
| May 18, 2026 | $0.2899 | $0.2527 | $0.0372 | 1,550,750.0 | -11.00% |
| May 15, 2026 | $0.3091 | $0.2851 | $0.024 | 446,750.0 | -5.89% |
| May 14, 2026 | $0.3247 | $0.28 | $0.0447 | 1,136,218.0 | -1.53% |
| May 13, 2026 | $0.3333 | $0.235 | $0.0983 | 3,578,494.0 | +27.18% |
| May 12, 2026 | $0.2833 | $0.2435 | $0.0398 | 1,132,474.0 | -15.91% |
| May 11, 2026 | $0.31 | $0.29 | $0.02 | 257,687.0 | -3.45% |
| May 08, 2026 | $0.3099 | $0.2973 | $0.0126 | 317,937.0 | +3.37% |
| May 07, 2026 | $0.31 | $0.29 | $0.02 | 283,826.0 | -1.80% |
| May 06, 2026 | $0.3225 | $0.2994 | $0.0231 | 362,155.0 | -5.64% |
| May 05, 2026 | $0.3191 | $0.296 | $0.0231 | 492,834.0 | +5.06% |
| May 04, 2026 | $0.34 | $0.3021 | $0.0379 | 1,002,482.0 | -2.52% |
| May 01, 2026 | $0.32 | $0.2982 | $0.0218 | 471,077.0 | +6.86% |
| Apr 30, 2026 | $0.31 | $0.2901 | $0.0199 | 268,666.0 | -6.12% |
| Apr 29, 2026 | $0.3097 | $0.2914 | $0.0183 | 455,279.0 | +7.25% |
| Apr 28, 2026 | $0.31 | $0.2857 | $0.0243 | 380,878.0 | -1.13% |
Inotiv Inc Stock (NOTV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inotiv Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NOTV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inotiv Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inotiv Inc Stock (NOTV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.34 | $0.235 | $0.105 | 14,383,993.0 | -6.93% |
| Apr, 2026 | $0.40 | $0.2158 | $0.1842 | 20,996,873.0 | +6.46% |
| Mar, 2026 | $0.4846 | $0.2439 | $0.2407 | 10,981,231.0 | +0.66% |
| Feb, 2026 | $0.5337 | $0.2536 | $0.2801 | 10,549,054.0 | -45.89% |
| Jan, 2026 | $0.6497 | $0.48 | $0.1697 | 5,533,606.0 | -10.99% |
Inotiv Inc Stock (NOTV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.95 | $0.47 | $0.48 | 10,994,651.0 | -40.96% |
| Nov, 2025 | $1.29 | $0.657 | $0.638 | 29,913,958.0 | -30.41% |
| Oct, 2025 | $1.62 | $1.22 | $0.40 | 7,237,214.0 | -8.28% |
| Sep, 2025 | $1.70 | $1.26 | $0.4376 | 9,550,661.0 | -14.20% |
| Aug, 2025 | $2.33 | $1.65 | $0.68 | 8,806,607.0 | -15.92% |
| Jul, 2025 | $2.44 | $1.72 | $0.72 | 8,569,877.0 | +10.44% |
| Jun, 2025 | $3.32 | $1.66 | $1.66 | 15,382,067.0 | -30.00% |
| May, 2025 | $2.96 | $1.75 | $1.21 | 12,175,599.0 | +31.98% |
| Apr, 2025 | $2.89 | $1.15 | $1.74 | 21,898,611.0 | -10.86% |
| Mar, 2025 | $3.35 | $1.98 | $1.37 | 11,313,438.0 | -28.25% |
| Feb, 2025 | $4.80 | $3.04 | $1.76 | 14,510,210.0 | -28.04% |
| Jan, 2025 | $5.67 | $3.87 | $1.80 | 11,962,973.0 | +3.38% |
Inotiv Inc Stock (NOTV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.48 | $3.43 | $3.05 | 33,010,335.0 | +15.30% |
| Nov, 2024 | $3.82 | $1.71 | $2.11 | 11,280,733.0 | +106.78% |
| Oct, 2024 | $2.00 | $1.63 | $0.366 | 2,266,923.0 | +4.12% |
| Sep, 2024 | $1.93 | $1.23 | $0.703 | 3,307,374.0 | +13.33% |
| Aug, 2024 | $1.93 | $1.29 | $0.6402 | 3,806,339.0 | -21.87% |
| Jul, 2024 | $2.42 | $1.51 | $0.91 | 4,562,560.0 | +15.66% |
| Jun, 2024 | $2.17 | $1.60 | $0.57 | 5,294,766.0 | -11.23% |
| May, 2024 | $5.04 | $1.72 | $3.32 | 14,131,449.0 | -51.30% |
| Apr, 2024 | $11.20 | $3.63 | $7.56 | 11,910,571.0 | -64.90% |
| Mar, 2024 | $11.42 | $6.78 | $4.64 | 9,545,796.0 | +46.85% |
| Feb, 2024 | $7.57 | $3.18 | $4.39 | 9,035,372.0 | +125.08% |
| Jan, 2024 | $4.60 | $3.20 | $1.40 | 4,729,796.0 | -9.81% |
0.72%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):