INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.44	33.70	33.43	33.70	33.70	0.37%	9,616
Apr 1, 2026	33.49	33.65	33.49	33.58	33.58	0.20%	5,746
Mar 31, 2026	33.33	33.52	33.33	33.51	33.51	0.99%	725
Mar 30, 2026	33.45	33.45	33.13	33.18	33.18	0.21%	12,658
Mar 27, 2026	33.22	33.22	33.10	33.11	33.11	-0.54%	3,713
Mar 26, 2026	33.52	33.52	33.29	33.29	33.29	-1.38%	11,401
Mar 25, 2026	33.72	33.78	33.72	33.76	33.52	0.57%	1,568
Mar 24, 2026	33.57	33.57	33.57	33.57	33.33	-0.04%	391
Mar 23, 2026	33.55	33.75	33.55	33.58	33.35	0.71%	37,401
Mar 20, 2026	33.71	33.71	33.31	33.34	33.11	-1.53%	138,246
Mar 19, 2026	33.78	33.86	33.71	33.86	33.63	0.15%	1,328
Mar 18, 2026	33.93	33.96	33.81	33.81	33.58	-0.84%	39,789
Mar 17, 2026	34.12	34.16	34.10	34.10	33.86	0.35%	1,551
Mar 16, 2026	33.95	34.03	33.95	33.98	33.74	0.74%	3,835
Mar 13, 2026	33.88	33.88	33.73	33.73	33.50	-0.46%	25,764
Mar 12, 2026	33.96	33.96	33.89	33.89	33.65	-0.69%	798
Mar 11, 2026	34.15	34.15	34.12	34.12	33.89	-0.30%	909
Mar 10, 2026	34.25	34.38	34.22	34.22	33.99	-0.28%	2,233
Mar 9, 2026	33.95	34.32	33.95	34.32	34.08	0.41%	7,464
Mar 6, 2026	34.04	34.26	34.04	34.18	33.94	-0.71%	2,341
Mar 5, 2026	34.49	34.52	34.39	34.43	34.19	-0.74%	7,571
Mar 4, 2026	34.60	34.68	34.60	34.68	34.44	0.36%	10,841
Mar 3, 2026	34.56	34.60	34.28	34.56	34.32	-0.87%	4,244
Mar 2, 2026	34.90	34.90	34.71	34.86	34.62	-0.13%	8,045
Feb 27, 2026	34.85	34.93	34.85	34.91	34.66	-0.01%	15,946
Feb 26, 2026	35.01	35.01	34.85	34.91	34.67	-0.06%	12,278
Feb 25, 2026	34.82	34.93	34.80	34.93	34.69	0.23%	2,478
Feb 24, 2026	34.82	34.85	34.77	34.85	34.61	0.11%	9,443
Feb 23, 2026	34.76	34.81	34.75	34.81	34.57	-0.04%	7,751
Feb 20, 2026	34.77	34.84	34.76	34.83	34.58	0.14%	30,674
Feb 19, 2026	34.73	34.80	34.67	34.78	34.54	0.02%	185,617
Feb 18, 2026	34.83	34.84	34.72	34.77	34.53	-0.06%	4,025
Feb 17, 2026	34.83	34.83	34.68	34.79	34.55	0.06%	4,987
Feb 13, 2026	34.63	34.82	34.63	34.77	34.53	0.57%	6,289
Feb 12, 2026	34.74	34.79	34.57	34.57	34.33	-0.24%	4,914
Feb 11, 2026	34.61	34.69	34.59	34.66	34.42	0.27%	1,796
Feb 10, 2026	34.51	34.62	34.51	34.56	34.32	0.23%	4,993
Feb 9, 2026	34.34	34.49	34.34	34.48	34.24	0.30%	7,328
Feb 6, 2026	34.27	34.38	34.27	34.38	34.14	0.92%	9,280
Feb 5, 2026	34.16	34.16	33.99	34.07	33.83	-0.16%	5,615
Feb 4, 2026	34.09	34.15	34.07	34.12	33.88	0.38%	6,725
Feb 3, 2026	33.94	34.01	33.92	33.99	33.75	0.41%	3,932
Feb 2, 2026	33.89	33.89	33.85	33.85	33.62	-	791
Jan 30, 2026	33.81	33.85	33.72	33.85	33.62	-0.01%	6,050
Jan 29, 2026	33.88	33.90	33.79	33.86	33.62	0.12%	6,271
Jan 28, 2026	33.85	33.85	33.75	33.82	33.58	-0.24%	8,415
Jan 27, 2026	33.87	33.90	33.82	33.90	33.66	0.41%	3,309
Jan 26, 2026	33.79	33.84	33.74	33.76	33.53	0.24%	2,443
Jan 23, 2026	33.64	33.68	33.60	33.68	33.45	0.12%	2,765
Jan 22, 2026	33.65	33.74	33.64	33.64	33.41	0.15%	1,814