INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	34.50	34.55	34.41	34.55	34.55	0.29%	8,807
Jul 15, 2026	34.47	34.47	34.45	34.45	34.45	0.17%	893
Jul 14, 2026	34.38	34.42	34.38	34.39	34.39	-0.06%	394
Jul 13, 2026	34.40	34.41	34.37	34.41	34.41	-0.10%	6,841
Jul 10, 2026	34.40	34.45	34.40	34.44	34.44	0.13%	779
Jul 9, 2026	34.42	34.43	34.37	34.40	34.40	0.12%	2,873
Jul 8, 2026	34.34	34.36	34.28	34.36	34.36	-0.33%	2,998
Jul 7, 2026	34.50	34.52	34.47	34.47	34.47	0.01%	2,307
Jul 6, 2026	34.39	34.49	34.39	34.47	34.47	0.08%	1,992
Jul 2, 2026	34.36	34.44	34.36	34.44	34.44	0.54%	3,204
Jul 1, 2026	34.37	34.37	34.26	34.26	34.26	-0.21%	1,414
Jun 30, 2026	34.47	34.47	34.33	34.33	34.33	-0.39%	1,059
Jun 29, 2026	34.59	34.59	34.39	34.47	34.47	0.22%	4,117
Jun 26, 2026	34.45	34.49	34.39	34.39	34.39	0.13%	3,914
Jun 25, 2026	34.42	34.42	34.33	34.34	34.34	0.27%	3,424
Jun 24, 2026	34.74	34.74	34.71	34.72	34.25	0.13%	5,322
Jun 23, 2026	34.61	34.70	34.61	34.68	34.21	-0.06%	2,640
Jun 22, 2026	34.70	34.75	34.68	34.70	34.23	-0.17%	9,339
Jun 18, 2026	34.80	34.80	34.73	34.76	34.29	0.34%	1,134
Jun 17, 2026	34.92	34.92	34.64	34.64	34.18	-0.84%	4,272
Jun 16, 2026	34.99	35.00	34.94	34.94	34.47	0.03%	1,974
Jun 15, 2026	35.00	35.00	34.93	34.93	34.46	0.30%	4,403
Jun 12, 2026	34.80	34.87	34.80	34.82	34.35	0.35%	923
Jun 11, 2026	34.57	34.73	34.52	34.70	34.23	0.83%	11,989
Jun 10, 2026	34.61	34.61	34.41	34.42	33.95	-0.26%	14,291
Jun 9, 2026	34.37	34.51	34.37	34.51	34.04	0.35%	1,837
Jun 8, 2026	34.52	34.52	34.38	34.38	33.92	-0.22%	764
Jun 5, 2026	34.59	34.64	34.46	34.46	34.00	-0.77%	4,400
Jun 4, 2026	34.71	34.73	34.68	34.73	34.26	0.37%	4,515
Jun 3, 2026	34.70	34.70	34.60	34.60	34.14	-0.29%	4,220
Jun 2, 2026	34.66	34.71	34.66	34.70	34.23	0.35%	3,854
Jun 1, 2026	34.59	34.64	34.58	34.58	34.12	-0.33%	2,603
May 29, 2026	34.73	34.73	34.69	34.69	34.23	-0.06%	446
May 28, 2026	34.65	34.72	34.65	34.72	34.25	0.17%	492
May 27, 2026	34.65	34.67	34.65	34.66	34.19	-	4,135
May 26, 2026	34.70	34.70	34.63	34.66	34.19	0.33%	1,414
May 22, 2026	34.54	34.57	34.47	34.54	34.08	0.14%	159,687
May 21, 2026	34.37	34.49	34.32	34.49	34.03	0.28%	1,839
May 20, 2026	34.21	34.40	34.21	34.40	33.93	0.60%	3,305
May 19, 2026	34.12	34.23	34.12	34.19	33.73	-0.19%	1,585
May 18, 2026	34.23	34.26	34.19	34.26	33.80	0.31%	726
May 15, 2026	34.26	34.26	34.15	34.15	33.69	-0.93%	7,577
May 14, 2026	34.49	34.53	34.47	34.47	34.01	0.14%	5,709
May 13, 2026	34.41	34.45	34.38	34.42	33.96	-0.16%	2,932