INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	32.10	32.15	32.10	32.12	32.12	-0.19%	3,275
May 19, 2025	32.10	32.18	32.10	32.18	32.18	0.11%	703
May 16, 2025	32.13	32.17	32.09	32.15	32.15	0.28%	2,583
May 15, 2025	31.94	32.05	31.94	32.05	32.05	0.65%	1,129
May 14, 2025	31.85	31.85	31.85	31.85	31.85	-0.40%	150
May 13, 2025	31.96	31.98	31.91	31.97	31.97	-0.01%	7,416
May 12, 2025	31.98	31.98	31.98	31.98	31.98	0.08%	103
May 9, 2025	31.96	31.96	31.95	31.95	31.95	0.15%	435
May 8, 2025	32.02	32.02	31.91	31.91	31.91	-0.35%	14,988
May 7, 2025	32.04	32.04	32.01	32.02	32.02	0.18%	851
May 6, 2025	31.92	31.97	31.89	31.96	31.96	0.08%	1,733
May 5, 2025	31.94	31.96	31.91	31.94	31.94	-0.02%	1,845
May 2, 2025	31.94	31.94	31.94	31.94	31.94	0.41%	481
May 1, 2025	31.89	31.94	31.81	31.81	31.81	-0.16%	1,919
Apr 30, 2025	31.78	31.86	31.73	31.86	31.86	-0.30%	2,062
Apr 29, 2025	31.82	31.96	31.82	31.96	31.96	0.27%	1,475
Apr 28, 2025	31.76	31.87	31.74	31.87	31.87	0.57%	9,928
Apr 25, 2025	31.69	31.73	31.69	31.69	31.69	-0.05%	73,220
Apr 24, 2025	31.48	31.71	31.48	31.71	31.71	0.84%	2,955
Apr 23, 2025	31.64	31.67	31.44	31.44	31.44	0.43%	4,518
Apr 22, 2025	31.24	31.31	31.23	31.31	31.31	1.01%	3,019
Apr 21, 2025	31.16	31.16	30.86	30.99	30.99	-0.97%	1,067
Apr 17, 2025	31.35	31.35	31.30	31.30	31.30	0.34%	2,594
Apr 16, 2025	31.23	31.35	31.13	31.19	31.19	-0.05%	2,923
Apr 15, 2025	31.23	31.25	31.17	31.20	31.20	0.23%	1,539
Apr 14, 2025	31.06	31.24	31.06	31.13	31.13	0.80%	111,187
Apr 11, 2025	30.77	30.88	30.40	30.88	30.88	0.86%	3,921
Apr 10, 2025	30.80	30.80	30.60	30.62	30.62	-1.63%	1,498
Apr 9, 2025	30.05	31.19	29.92	31.13	31.13	3.31%	12,732
Apr 8, 2025	30.65	30.74	30.00	30.13	30.13	-0.92%	40,210
Apr 7, 2025	30.51	30.57	30.41	30.41	30.41	-1.39%	17,485
Apr 4, 2025	31.19	31.19	30.84	30.84	30.84	-2.53%	5,990
Apr 3, 2025	31.98	31.98	31.64	31.64	31.64	-1.04%	2,811
Apr 2, 2025	31.89	31.97	31.89	31.97	31.97	0.24%	1,405
Apr 1, 2025	31.85	31.90	31.82	31.90	31.90	0.31%	7,985
Mar 31, 2025	31.68	31.86	31.68	31.80	31.80	0.18%	2,849
Mar 28, 2025	31.78	31.78	31.72	31.74	31.74	0.04%	2,186
Mar 27, 2025	31.76	31.81	31.73	31.73	31.73	-0.21%	22,361
Mar 26, 2025	31.87	31.90	31.80	31.80	31.80	-0.98%	2,138
Mar 25, 2025	32.16	32.18	32.11	32.11	31.87	-0.16%	5,003
Mar 24, 2025	32.16	32.16	32.08	32.16	31.92	0.19%	2,631
Mar 21, 2025	32.06	32.10	32.05	32.10	31.86	-0.09%	1,893
Mar 20, 2025	32.23	32.23	32.09	32.13	31.89	-0.06%	9,787
Mar 19, 2025	32.07	32.15	32.04	32.15	31.91	0.31%	1,465
Mar 18, 2025	32.05	32.07	32.03	32.05	31.81	-0.21%	2,287
Mar 17, 2025	32.07	32.12	32.07	32.12	31.88	0.59%	670
Mar 14, 2025	31.88	31.93	31.88	31.93	31.46	0.79%	4,617
Mar 13, 2025	31.71	31.73	31.66	31.68	31.22	-0.16%	3,458
Mar 12, 2025	31.78	31.80	31.72	31.73	31.27	-0.21%	23,448
Mar 11, 2025	32.09	32.09	31.73	31.80	31.33	-0.51%	5,551