INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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