INNV(INNV)
INNV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.17 | $9.23 | $8.95 | $9.02 | 457,325 |
| 10/12/2026 | $9.04 | $9.22 | $9.04 | $9.15 | 315,400 |
| 10/9/2026 | $9.11 | $9.27 | $9.08 | $9.10 | 343,100 |
| 10/8/2026 | $9.18 | $9.18 | $8.91 | $9.11 | 1.18M |
| 10/7/2026 | $8.91 | $9.20 | $8.91 | $9.13 | 342,200 |
| 10/6/2026 | $9.01 | $9.16 | $8.89 | $9.00 | 362,400 |
| 10/5/2026 | $9.01 | $9.07 | $8.84 | $9.00 | 878,304 |
| 10/2/2026 | $8.90 | $9.08 | $8.74 | $8.96 | 1.18M |
| 10/1/2026 | $8.78 | $9.00 | $8.60 | $8.80 | 462,000 |
| 9/30/2026 | $8.95 | $8.95 | $8.72 | $8.80 | 807,600 |
| 9/29/2026 | $8.80 | $9.00 | $8.69 | $8.98 | 729,146 |
| 9/28/2026 | $8.99 | $9.26 | $8.82 | $8.89 | 725,519 |
| 9/25/2026 | $8.79 | $9.12 | $8.40 | $9.00 | 1.54M |
| 9/24/2026 | $9.03 | $9.03 | $8.55 | $8.84 | 1.30M |
| 9/23/2026 | $9.73 | $9.75 | $8.92 | $9.00 | 6.58M |
| 9/22/2026 | $10.63 | $10.81 | $10.45 | $10.66 | 339,800 |
| 9/21/2026 | $10.92 | $10.93 | $10.51 | $10.60 | 240,190 |
| 9/18/2026 | $10.70 | $10.95 | $10.50 | $10.92 | 331,600 |
| 9/17/2026 | $10.98 | $11.10 | $10.66 | $10.70 | 187,750 |
| 9/16/2026 | $10.90 | $11.05 | $10.69 | $10.85 | 221,724 |
| 9/15/2026 | $10.72 | $10.94 | $10.49 | $10.92 | 247,628 |
| 9/14/2026 | $10.80 | $11.22 | $10.70 | $10.77 | 211,221 |
| 9/11/2026 | $10.92 | $11.44 | $10.66 | $10.75 | 192,102 |
| 9/10/2026 | $10.95 | $11.14 | $10.40 | $10.60 | 286,609 |
| 9/9/2026 | $11.70 | $12.20 | $10.92 | $11.03 | 924,668 |
| 9/8/2026 | $10.68 | $10.68 | $10.23 | $10.52 | 546,749 |
| 9/4/2026 | $10.74 | $11.05 | $10.59 | $10.75 | 161,443 |
| 9/3/2026 | $10.88 | $10.92 | $10.61 | $10.77 | 122,982 |
| 9/2/2026 | $10.89 | $11.23 | $10.69 | $10.81 | 232,438 |
| 9/1/2026 | $10.78 | $11.24 | $10.78 | $10.83 | 184,813 |
| 8/31/2026 | $10.79 | $10.89 | $10.54 | $10.80 | 249,800 |
| 8/28/2026 | $11.05 | $11.05 | $10.75 | $10.86 | 131,800 |
| 8/27/2026 | $10.99 | $11.12 | $10.89 | $11.03 | 191,800 |
| 8/26/2026 | $10.88 | $11.27 | $10.88 | $11.04 | 143,346 |
| 8/25/2026 | $11.04 | $11.24 | $10.81 | $10.92 | 149,458 |
| 8/24/2026 | $10.96 | $11.31 | $10.75 | $11.02 | 195,310 |
| 8/21/2026 | $11.26 | $11.98 | $10.83 | $10.96 | 366,100 |
| 8/20/2026 | $10.85 | $11.10 | $10.59 | $10.72 | 124,267 |
| 8/19/2026 | $11.22 | $11.41 | $10.80 | $10.94 | 158,035 |
| 8/18/2026 | $10.64 | $11.13 | $10.64 | $11.10 | 198,919 |
| 8/17/2026 | $10.64 | $10.78 | $10.40 | $10.67 | 175,719 |
| 8/14/2026 | $10.63 | $10.80 | $10.51 | $10.61 | 213,503 |
| 8/13/2026 | $10.53 | $10.79 | $10.37 | $10.65 | 117,700 |
| 8/12/2026 | $10.26 | $10.52 | $10.09 | $10.43 | 144,233 |
| 8/11/2026 | $10.91 | $10.92 | $10.20 | $10.23 | 205,900 |
| 8/10/2026 | $11.05 | $11.40 | $10.80 | $10.90 | 214,600 |
| 8/7/2026 | $11.04 | $11.22 | $10.76 | $11.18 | 336,400 |
| 8/6/2026 | $11.01 | $11.02 | $10.70 | $10.98 | 146,277 |
| 8/5/2026 | $10.89 | $11.18 | $10.73 | $11.09 | 170,539 |
| 8/4/2026 | $11.29 | $11.35 | $10.53 | $10.85 | 285,242 |
| 8/3/2026 | $11.41 | $11.87 | $11.18 | $11.23 | 347,000 |
| 7/31/2026 | $11.66 | $11.77 | $10.95 | $11.36 | 351,640 |
| 7/30/2026 | $11.64 | $11.74 | $11.36 | $11.60 | 150,412 |
| 7/29/2026 | $11.72 | $11.89 | $11.44 | $11.47 | 169,521 |
| 7/28/2026 | $11.62 | $11.92 | $11.35 | $11.81 | 295,559 |
| 7/27/2026 | $11.59 | $11.96 | $11.37 | $11.48 | 236,600 |
| 7/24/2026 | $11.30 | $11.74 | $11.19 | $11.56 | 172,531 |
| 7/23/2026 | $11.53 | $11.63 | $10.93 | $11.19 | 224,908 |
| 7/22/2026 | $11.78 | $11.86 | $11.55 | $11.68 | 266,500 |
| 7/21/2026 | $11.07 | $11.87 | $11.00 | $11.84 | 361,601 |
| 7/20/2026 | $11.58 | $11.59 | $11.03 | $11.08 | 334,240 |
| 7/17/2026 | $11.67 | $11.86 | $11.33 | $11.50 | 322,027 |
| 7/16/2026 | $11.58 | $12.61 | $11.40 | $11.87 | 407,739 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
