Get the Stockscreener App
0.7642
4.91%
-0.0395
After Hours:
.76
-0.0042
-0.55%
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 December 12, 2025, is $0.7642.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $0.657 on November 17, 2025. Since then, Inotiv Inc's stock price has risen over 16.32% to $0.7642 now.
- The 52-week high stock price for NOTV is $6.48, representing a 747.95% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for NOTV is $0.657, indicating a -14.03% decrease from the current share price, occurred on November 17, 2025.
- The closing price of Inotiv Inc (NOTV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.8098 | $0.7566 | $0.0532 | 207,279.0 | -4.91% |
| Dec 11, 2025 | $0.8409 | $0.7862 | $0.0547 | 360,824.0 | -4.48% |
| Dec 10, 2025 | $0.8595 | $0.8189 | $0.0407 | 234,087.0 | -0.93% |
| Dec 09, 2025 | $0.8498 | $0.8132 | $0.0366 | 261,103.0 | +2.33% |
| Dec 08, 2025 | $0.87 | $0.808 | $0.062 | 392,940.0 | +2.76% |
| Dec 05, 2025 | $0.87 | $0.7881 | $0.0819 | 394,211.0 | -8.10% |
| Dec 04, 2025 | $0.90 | $0.8404 | $0.0596 | 558,154.0 | -6.53% |
| Dec 03, 2025 | $0.95 | $0.855 | $0.095 | 596,912.0 | +8.13% |
| Dec 02, 2025 | $0.90 | $0.84 | $0.06 | 327,507.0 | -1.32% |
| Dec 01, 2025 | $0.9255 | $0.8642 | $0.0613 | 271,002.0 | -4.80% |
| Nov 28, 2025 | $0.95 | $0.8503 | $0.0997 | 375,431.0 | +6.32% |
| Nov 26, 2025 | $0.88 | $0.799 | $0.081 | 409,212.0 | +4.35% |
| Nov 25, 2025 | $0.84 | $0.77 | $0.07 | 381,689.0 | +3.91% |
| Nov 24, 2025 | $0.86 | $0.7914 | $0.0686 | 640,060.0 | -2.35% |
| Nov 21, 2025 | $0.844 | $0.7666 | $0.0774 | 722,309.0 | -3.89% |
| Nov 20, 2025 | $0.9489 | $0.8265 | $0.1224 | 792,982.0 | +3.51% |
| Nov 19, 2025 | $0.96 | $0.82 | $0.14 | 1,684,700.0 | -3.60% |
| Nov 18, 2025 | $0.8858 | $0.67 | $0.2158 | 11,619,779.0 | +24.62% |
| Nov 17, 2025 | $1.04 | $0.657 | $0.3829 | 7,921,493.0 | -33.20% |
| Nov 14, 2025 | $1.07 | $1.00 | $0.07 | 332,358.0 | -1.90% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.95 | $0.7566 | $0.1934 | 3,811,298.0 | -17.44% |
| 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% |
Inotiv Inc Stock (NOTV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.95 | $2.22 | $1.73 | 6,088,975.0 | +48.58% |
| Nov, 2023 | $2.89 | $1.61 | $1.28 | 4,365,025.0 | +29.32% |
| Oct, 2023 | $3.11 | $1.82 | $1.29 | 5,486,828.0 | -37.99% |
| Sep, 2023 | $3.91 | $2.90 | $1.01 | 3,531,595.0 | -17.65% |
| Aug, 2023 | $7.32 | $3.10 | $4.22 | 12,725,611.0 | -48.63% |
| Jul, 2023 | $7.50 | $4.69 | $2.81 | 12,379,959.0 | +52.62% |
| Jun, 2023 | $6.13 | $4.60 | $1.53 | 10,784,575.0 | -21.55% |
| May, 2023 | $7.65 | $5.40 | $2.25 | 7,565,901.0 | +9.75% |
| Apr, 2023 | $6.06 | $3.86 | $2.20 | 5,721,109.0 | +27.94% |
| Mar, 2023 | $7.74 | $4.14 | $3.60 | 11,404,889.0 | -42.27% |
| Feb, 2023 | $8.43 | $6.62 | $1.81 | 10,333,524.0 | +3.45% |
| Jan, 2023 | $8.88 | $4.75 | $4.13 | 22,418,084.0 | +46.76% |
1.15%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):