INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.35	33.53	33.32	33.40	33.40	-1.04%	16,548
Sep 24, 2026	33.83	33.83	33.70	33.75	33.75	-0.41%	142,849
Sep 23, 2026	33.96	33.99	33.87	33.89	33.89	-1.03%	5,751
Sep 22, 2026	34.24	34.31	34.20	34.24	34.24	0.09%	10,149
Sep 21, 2026	34.16	34.24	34.09	34.21	34.21	0.44%	9,153
Sep 18, 2026	34.06	34.12	34.02	34.06	34.06	-0.42%	3,756
Sep 17, 2026	34.18	34.20	34.17	34.20	34.20	0.60%	19,600
Sep 16, 2026	34.13	34.18	33.97	34.00	34.00	-0.17%	6,809
Sep 15, 2026	34.05	34.07	34.05	34.06	34.06	-0.28%	893
Sep 14, 2026	34.13	34.22	34.13	34.16	34.16	-0.20%	7,751
Sep 11, 2026	34.28	34.28	34.22	34.23	34.23	0.19%	5,426
Sep 10, 2026	34.17	34.17	34.16	34.16	34.16	-0.72%	3,279
Sep 9, 2026	34.50	34.50	34.39	34.41	34.41	-0.47%	4,372
Sep 8, 2026	34.65	34.65	34.57	34.57	34.57	-0.24%	944
Sep 4, 2026	34.71	34.71	34.65	34.65	34.65	-0.08%	2,641
Sep 3, 2026	34.59	34.72	34.59	34.68	34.68	0.34%	9,646
Sep 2, 2026	34.55	34.58	34.52	34.57	34.56	0.22%	4,622
Sep 1, 2026	34.73	34.73	34.38	34.49	34.49	-0.49%	13,309
Aug 31, 2026	34.60	34.66	34.59	34.66	34.66	-0.15%	5,793
Aug 28, 2026	34.96	34.96	34.71	34.71	34.71	-0.38%	27,072
Aug 27, 2026	34.84	34.88	34.80	34.85	34.85	-0.15%	161,521
Aug 26, 2026	34.88	34.90	34.87	34.90	34.90	-0.06%	6,290
Aug 25, 2026	34.84	34.93	34.84	34.92	34.92	0.38%	17,493
Aug 24, 2026	34.75	34.81	34.74	34.79	34.79	0.19%	7,891
Aug 21, 2026	34.77	34.78	34.73	34.73	34.72	-	2,404
Aug 20, 2026	34.78	34.78	34.73	34.73	34.73	-0.33%	379
Aug 19, 2026	34.83	34.84	34.83	34.84	34.84	0.63%	184
Aug 18, 2026	34.64	34.67	34.62	34.62	34.62	-0.06%	1,450
Aug 17, 2026	34.85	34.85	34.64	34.64	34.64	-0.36%	2,677
Aug 14, 2026	34.88	34.88	34.77	34.77	34.77	-0.21%	4,172
Aug 13, 2026	34.84	34.84	34.84	34.84	34.84	0.41%	392
Aug 12, 2026	34.81	34.81	34.70	34.70	34.70	0.17%	4,511
Aug 11, 2026	34.64	34.67	34.64	34.64	34.64	0.03%	1,914
Aug 10, 2026	34.67	34.69	34.61	34.63	34.63	-0.28%	1,309
Aug 7, 2026	34.66	34.76	34.66	34.73	34.73	0.35%	5,112
Aug 6, 2026	34.70	34.70	34.59	34.61	34.61	-0.28%	3,169
Aug 5, 2026	34.93	34.93	34.67	34.70	34.70	-0.10%	4,943
Aug 4, 2026	34.63	34.78	34.63	34.74	34.74	0.45%	15,851
Aug 3, 2026	34.52	34.61	34.52	34.58	34.58	0.42%	2,862
Jul 31, 2026	34.39	34.44	34.39	34.44	34.44	-0.08%	492
Jul 30, 2026	34.32	34.47	34.32	34.47	34.47	0.26%	1,813
Jul 29, 2026	34.56	34.56	34.38	34.38	34.38	-0.64%	69,107
Jul 28, 2026	34.64	34.65	34.60	34.60	34.59	0.35%	2,335
Jul 27, 2026	34.55	34.55	34.46	34.47	34.47	0.12%	3,280
Jul 24, 2026	34.47	34.51	34.38	34.43	34.43	0.21%	1,159
Jul 23, 2026	34.38	34.38	34.32	34.36	34.36	-0.42%	1,650
Jul 22, 2026	34.53	34.56	34.48	34.51	34.50	0.12%	4,817
Jul 21, 2026	34.47	34.47	34.47	34.47	34.46	0.12%	79
Jul 20, 2026	34.51	34.51	34.37	34.42	34.42	-0.25%	910
Jul 17, 2026	34.60	34.67	34.49	34.51	34.51	-0.11%	6,093