INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	34.77	34.84	34.76	34.83	34.82	0.14%	30,674
Feb 19, 2026	34.73	34.80	34.67	34.78	34.78	0.02%	185,617
Feb 18, 2026	34.83	34.84	34.72	34.77	34.77	-0.06%	4,025
Feb 17, 2026	34.83	34.83	34.68	34.79	34.79	0.06%	4,987
Feb 13, 2026	34.63	34.82	34.63	34.77	34.77	0.57%	6,289
Feb 12, 2026	34.74	34.79	34.57	34.57	34.57	-0.24%	4,914
Feb 11, 2026	34.61	34.69	34.59	34.66	34.66	0.27%	1,796
Feb 10, 2026	34.51	34.62	34.51	34.56	34.56	0.23%	4,993
Feb 9, 2026	34.34	34.49	34.34	34.48	34.48	0.30%	7,328
Feb 6, 2026	34.27	34.38	34.27	34.38	34.38	0.92%	9,280
Feb 5, 2026	34.16	34.16	33.99	34.07	34.07	-0.16%	5,615
Feb 4, 2026	34.09	34.15	34.07	34.12	34.12	0.38%	6,725
Feb 3, 2026	33.94	34.01	33.92	33.99	33.99	0.41%	3,932
Feb 2, 2026	33.89	33.89	33.85	33.85	33.85	-	791
Jan 30, 2026	33.81	33.85	33.72	33.85	33.85	-0.01%	6,050
Jan 29, 2026	33.88	33.90	33.79	33.86	33.86	0.12%	6,271
Jan 28, 2026	33.85	33.85	33.75	33.82	33.82	-0.24%	8,415
Jan 27, 2026	33.87	33.90	33.82	33.90	33.90	0.41%	3,309
Jan 26, 2026	33.79	33.84	33.74	33.76	33.76	0.24%	2,443
Jan 23, 2026	33.64	33.68	33.60	33.68	33.68	0.12%	2,765
Jan 22, 2026	33.65	33.74	33.64	33.64	33.64	0.15%	1,814
Jan 21, 2026	33.51	33.59	33.50	33.59	33.59	0.84%	935
Jan 20, 2026	33.39	33.45	33.31	33.31	33.31	-0.82%	3,390
Jan 16, 2026	33.59	33.61	33.58	33.58	33.58	-0.07%	5,708
Jan 15, 2026	33.60	33.66	33.58	33.61	33.61	0.12%	20,560
Jan 14, 2026	33.49	33.57	33.46	33.57	33.57	0.38%	2,905
Jan 13, 2026	33.44	33.45	33.35	33.44	33.44	-0.03%	6,239
Jan 12, 2026	33.39	33.45	33.38	33.45	33.45	0.06%	67,936
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.21%	650
Jan 8, 2026	33.33	33.39	33.31	33.36	33.36	0.42%	5,765
Jan 7, 2026	33.30	33.30	33.17	33.22	33.22	-0.27%	4,673
Jan 6, 2026	33.23	33.31	33.21	33.31	33.31	0.31%	1,317
Jan 5, 2026	33.12	33.21	33.12	33.21	33.21	0.37%	9,561
Jan 2, 2026	32.99	33.13	32.98	33.09	33.09	0.29%	4,190
Dec 31, 2025	33.13	33.13	32.99	32.99	32.99	-0.35%	11,346
Dec 30, 2025	33.10	33.13	33.09	33.11	33.11	0.10%	1,418
Dec 29, 2025	33.13	33.13	33.06	33.07	33.07	-1.70%	5,262
Dec 26, 2025	33.66	33.66	33.59	33.65	33.10	-0.05%	2,247
Dec 24, 2025	33.57	33.67	33.57	33.67	33.11	0.40%	7,848
Dec 23, 2025	33.49	33.55	33.49	33.53	32.98	0.05%	2,685
Dec 22, 2025	33.42	33.52	33.42	33.52	32.97	0.26%	1,213
Dec 19, 2025	33.45	33.49	33.43	33.43	32.88	0.02%	2,606
Dec 18, 2025	33.40	33.53	33.39	33.42	32.87	0.19%	20,673
Dec 17, 2025	33.37	33.37	33.35	33.36	32.81	-0.11%	3,124
Dec 16, 2025	33.36	33.39	33.32	33.39	32.85	-0.23%	3,070
Dec 15, 2025	33.51	33.51	33.41	33.47	32.92	0.14%	13,859
Dec 12, 2025	33.51	33.52	33.40	33.43	32.88	-0.33%	9,666
Dec 11, 2025	33.51	33.56	33.50	33.53	32.98	0.26%	4,766
Dec 10, 2025	33.33	33.45	33.31	33.45	32.90	0.57%	1,450
Dec 9, 2025	33.36	33.36	33.26	33.26	32.72	-0.21%	11,023