INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2025	31.93	31.96	31.83	31.96	31.49	-0.30%	7,137
Mar 7, 2025	32.04	32.06	31.98	32.06	31.59	0.39%	2,074
Mar 6, 2025	31.99	31.99	31.90	31.93	31.47	-0.59%	3,125
Mar 5, 2025	32.10	32.19	32.00	32.12	31.65	0.21%	8,522
Mar 4, 2025	32.06	32.17	32.01	32.05	31.58	-0.55%	34,475
Mar 3, 2025	32.31	32.32	32.23	32.23	31.76	0.05%	51,587
Feb 28, 2025	32.02	32.21	32.02	32.21	31.74	0.55%	1,424
Feb 27, 2025	32.13	32.17	32.04	32.04	31.57	-0.52%	1,380
Feb 26, 2025	32.21	32.23	32.20	32.20	31.73	0.08%	1,778
Feb 25, 2025	32.14	32.24	32.12	32.18	31.71	0.32%	6,565
Feb 24, 2025	32.11	32.14	32.06	32.07	31.60	0.08%	4,051
Feb 21, 2025	32.17	32.17	32.04	32.05	31.58	-0.25%	2,213
Feb 20, 2025	32.06	32.13	32.06	32.13	31.66	0.16%	688
Feb 19, 2025	32.06	32.08	31.99	32.08	31.61	0.08%	4,756
Feb 18, 2025	32.08	32.09	32.04	32.05	31.58	-0.16%	8,708
Feb 14, 2025	32.14	32.19	32.10	32.10	31.63	0.15%	2,652
Feb 13, 2025	31.93	32.05	31.93	32.05	31.58	0.82%	1,789
Feb 12, 2025	31.72	31.81	31.72	31.79	31.33	-0.40%	1,278
Feb 11, 2025	31.82	31.92	31.82	31.92	31.45	0.06%	3,282
Feb 10, 2025	31.89	31.91	31.88	31.90	31.43	0.19%	8,663
Feb 7, 2025	31.90	31.90	31.84	31.84	31.37	-0.32%	804
Feb 6, 2025	31.96	31.97	31.90	31.94	31.47	-0.09%	7,593
Feb 5, 2025	31.91	32.01	31.91	31.97	31.50	0.57%	3,749
Feb 4, 2025	31.73	31.80	31.73	31.79	31.33	0.25%	1,521
Feb 3, 2025	31.71	31.76	31.71	31.71	31.25	-0.15%	49,671
Jan 31, 2025	31.93	31.96	31.71	31.76	31.29	-0.55%	4,945
Jan 30, 2025	31.94	31.97	31.90	31.93	31.47	0.48%	11,635
Jan 29, 2025	31.89	31.89	31.73	31.78	31.32	-0.25%	4,272
Jan 28, 2025	31.88	31.88	31.83	31.86	31.40	-0.19%	723
Jan 27, 2025	31.82	31.93	31.82	31.92	31.46	0.19%	3,336
Jan 24, 2025	31.77	31.89	31.77	31.86	31.40	0.23%	3,763
Jan 23, 2025	31.69	31.79	31.69	31.79	31.33	0.11%	1,326
Jan 22, 2025	31.79	31.79	31.76	31.76	31.29	-0.55%	1,098
Jan 21, 2025	31.84	31.93	31.84	31.93	31.46	0.76%	4,705
Jan 17, 2025	31.68	31.71	31.65	31.69	31.23	0.44%	4,299