INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	32.48	32.49	32.46	32.47	32.47	0.05%	1,595
Jul 2, 2025	32.33	32.46	32.33	32.46	32.46	0.12%	2,225
Jul 1, 2025	32.40	32.42	32.32	32.42	32.42	0.30%	11,669
Jun 30, 2025	32.29	32.32	32.20	32.32	32.32	0.48%	1,827
Jun 27, 2025	32.20	32.29	32.11	32.16	32.16	-0.05%	1,847
Jun 26, 2025	32.06	32.18	32.06	32.18	32.18	0.43%	1,979
Jun 25, 2025	32.03	32.04	32.02	32.04	32.04	-1.89%	2,204
Jun 24, 2025	32.58	32.66	32.58	32.66	32.15	0.53%	441
Jun 23, 2025	32.38	32.49	32.38	32.49	31.98	0.48%	1,743
Jun 20, 2025	32.33	32.36	32.33	32.33	31.83	-0.06%	1,132
Jun 18, 2025	32.36	32.40	32.30	32.35	31.85	-	1,602
Jun 17, 2025	32.33	32.35	32.29	32.35	31.85	-0.03%	42,885
Jun 16, 2025	32.45	32.48	32.35	32.36	31.86	0.09%	9,495
Jun 13, 2025	32.41	32.46	32.31	32.33	31.83	-0.64%	4,956
Jun 12, 2025	32.46	32.54	32.46	32.54	32.04	0.34%	4,454
Jun 11, 2025	32.46	32.47	32.41	32.43	31.93	0.04%	4,221
Jun 10, 2025	32.43	32.43	32.36	32.42	31.91	0.28%	5,549
Jun 9, 2025	32.27	32.33	32.27	32.33	31.83	0.08%	3,903
Jun 6, 2025	32.29	32.30	32.26	32.30	31.80	0.04%	1,496
Jun 5, 2025	32.35	32.35	32.28	32.29	31.79	-0.16%	2,993
Jun 4, 2025	32.25	32.36	32.25	32.34	31.84	0.37%	5,812
Jun 3, 2025	32.19	32.23	32.19	32.22	31.72	0.05%	1,908
Jun 2, 2025	32.16	32.20	32.12	32.20	31.70	0.13%	1,832
May 30, 2025	32.11	32.17	32.11	32.16	31.66	0.02%	2,351
May 29, 2025	32.13	32.15	32.11	32.15	31.66	0.42%	2,921
May 28, 2025	32.01	32.06	32.00	32.02	31.53	-0.36%	2,192
May 27, 2025	32.10	32.15	32.10	32.13	31.64	0.79%	1,488
May 23, 2025	31.89	31.89	31.78	31.88	31.39	0.12%	4,850
May 22, 2025	31.77	31.86	31.71	31.84	31.35	0.02%	4,286
May 21, 2025	32.00	32.00	31.81	31.84	31.35	-0.88%	1,997
May 20, 2025	32.10	32.15	32.10	32.12	31.62	-0.19%	3,275
May 19, 2025	32.10	32.18	32.10	32.18	31.68	0.11%	703
May 16, 2025	32.13	32.17	32.09	32.15	31.65	0.28%	2,583
May 15, 2025	31.94	32.05	31.94	32.05	31.56	0.65%	1,129
May 14, 2025	31.85	31.85	31.85	31.85	31.36	-0.40%	150
May 13, 2025	31.96	31.98	31.91	31.97	31.48	-0.01%	7,416
May 12, 2025	31.98	31.98	31.98	31.98	31.48	0.08%	103
May 9, 2025	31.96	31.96	31.95	31.95	31.46	0.15%	435
May 8, 2025	32.02	32.02	31.91	31.91	31.41	-0.35%	14,988
May 7, 2025	32.04	32.04	32.01	32.02	31.52	0.18%	851
May 6, 2025	31.92	31.97	31.89	31.96	31.47	0.08%	1,733
May 5, 2025	31.94	31.96	31.91	31.94	31.44	-0.02%	1,845
May 2, 2025	31.94	31.94	31.94	31.94	31.45	0.41%	481
May 1, 2025	31.89	31.94	31.81	31.81	31.32	-0.16%	1,919
Apr 30, 2025	31.78	31.86	31.73	31.86	31.37	-0.30%	2,062
Apr 29, 2025	31.82	31.96	31.82	31.96	31.46	0.27%	1,475
Apr 28, 2025	31.76	31.87	31.74	31.87	31.38	0.57%	9,928
Apr 25, 2025	31.69	31.73	31.69	31.69	31.20	-0.05%	73,220
Apr 24, 2025	31.48	31.71	31.48	31.71	31.22	0.84%	2,955
Apr 23, 2025	31.64	31.67	31.44	31.44	30.96	0.43%	4,518