INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	34.01	34.05	33.95	34.05	34.05	-0.49%	11,873
Nov 9, 2026	34.25	34.27	34.22	34.22	34.22	0.95%	434
Nov 6, 2026	34.00	34.00	33.90	33.90	33.90	-0.21%	905
Nov 5, 2026	34.04	34.04	33.97	33.97	33.97	-1.06%	6,035
Nov 4, 2026	34.11	34.35	34.11	34.33	34.33	1.20%	4,531
Nov 3, 2026	33.96	33.99	33.91	33.93	33.93	-0.29%	18,592
Nov 2, 2026	34.07	34.15	34.03	34.03	34.02	0.20%	7,947
Oct 30, 2026	33.98	34.06	33.92	33.96	33.96	-0.14%	41,117
Oct 29, 2026	33.84	34.01	33.84	34.01	34.01	0.52%	168,051
Oct 28, 2026	33.93	33.93	33.72	33.83	33.83	-0.15%	13,297
Oct 27, 2026	33.76	33.88	33.76	33.88	33.88	0.17%	802
Oct 26, 2026	33.87	33.87	33.78	33.82	33.82	0.11%	6,025
Oct 23, 2026	33.74	33.83	33.74	33.79	33.79	-0.20%	6,933
Oct 22, 2026	33.72	33.86	33.72	33.86	33.86	0.61%	2,855
Oct 21, 2026	33.62	33.68	33.60	33.65	33.65	0.14%	2,322
Oct 20, 2026	33.41	33.60	33.41	33.60	33.60	0.76%	4,217
Oct 19, 2026	33.44	33.44	33.35	33.35	33.35	-0.51%	26,913
Oct 16, 2026	33.53	33.56	33.50	33.52	33.52	-0.06%	1,712
Oct 15, 2026	33.51	33.54	33.51	33.54	33.54	0.83%	9,506
Oct 14, 2026	33.21	33.27	33.19	33.27	33.27	-0.28%	7,800
Oct 13, 2026	33.28	33.38	33.28	33.36	33.36	0.25%	1,876
Oct 12, 2026	33.15	33.29	33.15	33.28	33.28	0.09%	8,475
Oct 9, 2026	33.19	33.25	33.19	33.25	33.25	0.21%	1,238
Oct 8, 2026	33.16	33.18	33.16	33.18	33.18	0.33%	34,732
Oct 7, 2026	33.15	33.15	33.01	33.07	33.07	-0.39%	2,733
Oct 6, 2026	33.02	33.28	33.02	33.20	33.20	0.39%	7,204
Oct 5, 2026	32.99	33.14	32.97	33.07	33.07	0.06%	13,753
Oct 2, 2026	33.10	33.18	33.02	33.05	33.05	0.16%	7,782
Oct 1, 2026	33.00	33.00	32.84	33.00	33.00	-0.03%	36,124
Sep 30, 2026	33.04	33.06	33.00	33.01	33.01	-0.36%	2,815
Sep 29, 2026	33.24	33.24	33.04	33.13	33.13	-0.26%	3,459
Sep 28, 2026	33.26	33.29	33.17	33.22	33.22	-0.55%	64,799
Sep 25, 2026	33.35	33.53	33.32	33.40	33.40	-0.02%	16,548
Sep 24, 2026	33.83	33.83	33.70	33.75	33.41	-0.41%	142,849
Sep 23, 2026	33.96	33.99	33.87	33.89	33.54	-1.03%	5,751
Sep 22, 2026	34.24	34.31	34.20	34.24	33.89	0.09%	10,149
Sep 21, 2026	34.16	34.24	34.09	34.21	33.86	0.44%	9,154
Sep 18, 2026	34.06	34.12	34.02	34.06	33.72	-0.42%	3,756
Sep 17, 2026	34.18	34.20	34.17	34.20	33.86	0.60%	19,601
Sep 16, 2026	34.13	34.18	33.97	34.00	33.66	-0.17%	6,809
Sep 15, 2026	34.05	34.07	34.05	34.06	33.71	-0.28%	893
Sep 14, 2026	34.13	34.22	34.13	34.16	33.81	-0.20%	7,751
Sep 11, 2026	34.28	34.28	34.22	34.23	33.88	0.19%	5,426
Sep 10, 2026	34.17	34.17	34.16	34.16	33.81	-0.72%	3,279
Sep 9, 2026	34.50	34.50	34.39	34.41	34.06	-0.47%	4,372
Sep 8, 2026	34.65	34.65	34.57	34.57	34.22	-0.24%	945
Sep 4, 2026	34.71	34.71	34.65	34.65	34.30	-0.08%	2,677
Sep 3, 2026	34.59	34.72	34.59	34.68	34.33	0.34%	9,646
Sep 2, 2026	34.55	34.58	34.52	34.57	34.21	0.22%	4,662
Sep 1, 2026	34.73	34.73	34.38	34.49	34.14	-0.49%	13,309