Get the Stockscreener App
0.6049
5.84%
-0.0375
After Hours:
.61
0.0051
+0.84%
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 January 07, 2026, is $0.6049.
- Inotiv Inc all-time high stock price is $60.66, occurred on November 19, 2021.
- The lowest Inotiv Inc stock price recorded was $0.47 on December 29, 2025. Since then, Inotiv Inc's stock price has risen over 28.70% to $0.6049 now.
- The 52-week high stock price for NOTV is $4.965, representing a 720.80% increase from the current share price, occurred on January 08, 2025.
- The 52-week low stock price for NOTV is $0.47, indicating a -22.30% decrease from the current share price, occurred on December 29, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $0.6433 | $0.5914 | $0.0519 | 414,260.0 | -5.84% |
| Jan 06, 2026 | $0.6497 | $0.5814 | $0.0683 | 546,682.0 | +11.05% |
| Jan 05, 2026 | $0.5864 | $0.55 | $0.0364 | 440,029.0 | +7.73% |
| Jan 02, 2026 | $0.5998 | $0.5241 | $0.0757 | 338,791.0 | -4.47% |
| Dec 31, 2025 | $0.5747 | $0.535 | $0.0397 | 482,655.0 | +2.85% |
| Dec 30, 2025 | $0.55 | $0.51 | $0.04 | 695,126.0 | +4.33% |
| Dec 29, 2025 | $0.63 | $0.47 | $0.16 | 2,414,868.0 | -14.03% |
| Dec 26, 2025 | $0.6496 | $0.5991 | $0.0505 | 616,989.0 | -4.57% |
| Dec 24, 2025 | $0.6599 | $0.6281 | $0.0318 | 256,382.0 | -1.44% |
| Dec 23, 2025 | $0.6751 | $0.6377 | $0.0374 | 349,343.0 | -4.57% |
| Dec 22, 2025 | $0.6916 | $0.663 | $0.0286 | 334,406.0 | +1.60% |
| Dec 19, 2025 | $0.67 | $0.6334 | $0.0366 | 338,831.0 | +3.33% |
| Dec 18, 2025 | $0.66 | $0.6317 | $0.0283 | 329,989.0 | +2.73% |
| Dec 17, 2025 | $0.70 | $0.61 | $0.09 | 883,005.0 | -7.36% |
| Dec 16, 2025 | $0.7199 | $0.66 | $0.0599 | 506,690.0 | -3.40% |
| Dec 15, 2025 | $0.7572 | $0.6837 | $0.0735 | 665,003.0 | -7.97% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.6497 | $0.5241 | $0.1256 | 2,154,022.0 | +7.61% |
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% |
2.56%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):