INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	31.32	31.41	31.32	31.41	31.41	-1.44%	6,652
Dec 24, 2024	31.78	31.88	31.78	31.87	31.37	0.22%	2,989
Dec 23, 2024	31.72	31.80	31.72	31.80	31.30	-0.10%	13,901
Dec 20, 2024	31.72	31.88	31.72	31.83	31.33	0.68%	2,023
Dec 19, 2024	31.66	31.68	31.62	31.62	31.12	-0.37%	3,148
Dec 18, 2024	32.14	32.18	31.73	31.73	31.23	-1.33%	65,368
Dec 17, 2024	32.21	32.21	32.16	32.16	31.65	-0.22%	8,171
Dec 16, 2024	32.27	32.31	32.23	32.23	31.72	-0.15%	5,262
Dec 13, 2024	32.30	32.33	32.26	32.28	31.77	-0.27%	9,176
Dec 12, 2024	32.44	32.47	32.36	32.37	31.86	-0.32%	7,924
Dec 11, 2024	32.50	32.57	32.47	32.47	31.96	-0.21%	6,355
Dec 10, 2024	32.54	32.59	32.52	32.54	32.03	-0.28%	10,589
Dec 9, 2024	32.78	32.78	32.63	32.63	32.12	-0.21%	20,918
Dec 6, 2024	32.80	32.80	32.69	32.70	32.19	-0.09%	2,446
Dec 5, 2024	32.76	32.77	32.73	32.73	32.22	0.17%	7,445
Dec 4, 2024	32.66	32.68	32.65	32.68	32.16	0.02%	11,834
Dec 3, 2024	32.76	32.76	32.67	32.67	32.16	-0.27%	4,368
Dec 2, 2024	32.75	32.77	32.74	32.76	32.24	-0.35%	1,092
Nov 29, 2024	32.87	32.87	32.87	32.87	32.35	0.37%	98
Nov 27, 2024	32.80	32.80	32.75	32.75	32.24	0.26%	10,800
Nov 26, 2024	32.63	32.67	32.60	32.67	32.15	-0.16%	21,419
Nov 25, 2024	32.72	32.72	32.71	32.72	32.20	0.67%	2,909
Nov 22, 2024	32.49	32.53	32.49	32.50	31.99	0.23%	997
Nov 21, 2024	32.37	32.44	32.37	32.43	31.92	0.34%	9,288
Nov 20, 2024	32.26	32.32	32.26	32.32	31.81	-0.09%	2,462
Nov 19, 2024	32.24	32.35	32.24	32.35	31.84	0.17%	866
Nov 18, 2024	32.17	32.31	32.17	32.29	31.78	0.32%	3,105
Nov 15, 2024	32.13	32.19	32.11	32.19	31.68	-0.02%	1,275
Nov 14, 2024	32.26	32.29	32.20	32.20	31.69	-0.14%	3,825
Nov 13, 2024	32.33	32.33	32.23	32.24	31.73	-0.19%	6,418
Nov 12, 2024	32.43	32.43	32.25	32.30	31.79	-0.71%	2,265
Nov 11, 2024	32.55	32.56	32.51	32.53	32.02	-0.03%	3,232
Nov 8, 2024	32.51	32.55	32.46	32.54	32.03	0.35%	12,547
Nov 7, 2024	32.37	32.43	32.37	32.43	31.92	0.47%	568
Nov 6, 2024	32.33	32.33	32.15	32.28	31.77	-0.13%	11,988
Nov 5, 2024	32.15	32.32	32.15	32.32	31.81	0.59%	1,828
Nov 4, 2024	32.18	32.18	32.13	32.13	31.63	0.37%	1,643
Nov 1, 2024	32.22	32.22	32.01	32.01	31.51	-0.50%	1,746
Oct 31, 2024	32.23	32.25	32.17	32.17	31.66	-0.18%	17,908
Oct 30, 2024	32.29	32.35	32.22	32.23	31.72	0.05%	39,050
Oct 29, 2024	32.16	32.21	32.16	32.21	31.71	-0.28%	1,150
Oct 28, 2024	32.32	32.32	32.29	32.31	31.80	0.21%	2,464
Oct 25, 2024	32.36	32.36	32.24	32.24	31.73	-0.32%	17,766
Oct 24, 2024	32.37	32.38	32.29	32.34	31.83	0.14%	207,028
Oct 23, 2024	32.30	32.31	32.27	32.30	31.79	-0.21%	3,182
Oct 22, 2024	32.33	32.36	32.32	32.36	31.86	-0.11%	8,275
Oct 21, 2024	32.54	32.57	32.40	32.40	31.89	-0.82%	10,562
Oct 18, 2024	32.65	32.68	32.65	32.67	32.15	0.24%	1,211
Oct 17, 2024	32.63	32.64	32.58	32.59	32.08	-0.46%	7,826
Oct 16, 2024	32.68	32.74	32.68	32.74	32.23	0.49%	15,322
Oct 15, 2024	32.61	32.66	32.58	32.58	32.07	0.09%	13,318
Oct 14, 2024	32.41	32.55	32.41	32.55	32.04	0.31%	2,872
Oct 11, 2024	32.40	32.47	32.40	32.45	31.94	0.34%	2,192
Oct 10, 2024	32.37	32.37	32.29	32.34	31.83	-0.12%	5,981
Oct 9, 2024	32.42	32.42	32.35	32.38	31.87	0.03%	14,059
Oct 8, 2024	32.42	32.42	32.35	32.37	31.86	-0.02%	35,438
Oct 7, 2024	32.44	32.48	32.35	32.38	31.87	-0.56%	6,842
Oct 4, 2024	32.53	32.56	32.50	32.56	32.05	-0.15%	13,992
Oct 3, 2024	32.64	32.67	32.61	32.61	32.10	-0.43%	5,466
Oct 2, 2024	32.71	32.75	32.71	32.75	32.24	-0.18%	2,456
Oct 1, 2024	32.78	32.81	32.78	32.81	32.29	0.09%	1,402
Sep 30, 2024	32.79	32.81	32.72	32.78	32.27	-0.05%	14,959
Sep 27, 2024	32.88	32.88	32.79	32.80	32.28	0.23%	4,485
Sep 26, 2024	32.81	32.81	32.70	32.72	32.21	0.22%	189,418
Sep 25, 2024	32.73	32.73	32.65	32.65	32.14	-0.48%	2,136
Sep 24, 2024	32.71	32.81	32.71	32.81	32.29	-0.91%	195,189
Sep 23, 2024	33.06	33.11	33.06	33.11	32.27	0.24%	2,144
Sep 20, 2024	33.02	33.06	33.00	33.03	32.19	-0.09%	19,686
Sep 19, 2024	33.04	33.09	33.04	33.06	32.22	0.22%	1,611
Sep 18, 2024	33.07	33.16	32.99	32.99	32.15	-0.22%	3,292
Sep 17, 2024	33.09	33.11	33.06	33.06	32.22	-0.12%	20,650
Sep 16, 2024	33.04	33.10	33.04	33.10	32.26	0.51%	1,843
Sep 13, 2024	32.90	32.93	32.88	32.93	32.09	0.64%	12,273
Sep 12, 2024	32.70	32.75	32.67	32.72	31.89	0.07%	3,233
Sep 11, 2024	32.55	32.70	32.54	32.70	31.87	-0.07%	1,920
Sep 10, 2024	32.63	32.73	32.61	32.72	31.89	0.18%	8,446
Sep 9, 2024	32.59	32.66	32.59	32.66	31.83	0.48%	32,305
Sep 6, 2024	32.64	32.64	32.48	32.51	31.68	-0.35%	755
Sep 5, 2024	32.71	32.71	32.60	32.62	31.79	0.09%	3,534
Sep 4, 2024	32.53	32.60	32.53	32.59	31.76	0.34%	6,739
Sep 3, 2024	32.57	32.57	32.46	32.48	31.65	0.04%	4,346
Aug 30, 2024	32.55	32.55	32.40	32.47	31.64	0.03%	5,093
Aug 29, 2024	32.43	32.48	32.38	32.46	31.63	0.08%	31,050
Aug 28, 2024	32.42	32.50	32.42	32.43	31.61	-0.10%	11,340
Aug 27, 2024	32.49	32.49	32.40	32.47	31.64	-0.06%	1,226
Aug 26, 2024	32.55	32.55	32.49	32.49	31.66	-0.03%	2,174
Aug 23, 2024	32.47	32.50	32.42	32.50	31.67	0.83%	1,799
Aug 22, 2024	32.28	32.28	32.19	32.23	31.41	-0.37%	2,711
Aug 21, 2024	32.29	32.35	32.28	32.35	31.53	0.25%	68,482
Aug 20, 2024	32.19	32.27	32.19	32.27	31.45	0.16%	9,267
Aug 19, 2024	32.20	32.22	32.20	32.22	31.40	0.44%	3,310
Aug 16, 2024	32.00	32.08	32.00	32.08	31.26	0.36%	764
Aug 15, 2024	31.90	31.99	31.90	31.96	31.15	-0.02%	3,571
Aug 14, 2024	31.96	31.97	31.96	31.97	31.15	0.29%	176
Aug 13, 2024	31.75	31.87	31.75	31.87	31.06	0.57%	13,511
Aug 12, 2024	31.76	31.76	31.64	31.69	30.88	-	5,539
Aug 9, 2024	31.66	31.69	31.66	31.69	30.88	0.24%	2,673
Aug 8, 2024	31.59	31.64	31.58	31.61	30.81	0.49%	4,604
Aug 7, 2024	31.69	31.70	31.46	31.46	30.66	-0.16%	8,236
Aug 6, 2024	31.47	31.59	31.47	31.51	30.71	0.21%	1,091