INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.54	34.57	34.47	34.54	34.54	0.14%	159,687
May 21, 2026	34.37	34.49	34.32	34.49	34.49	0.28%	1,839
May 20, 2026	34.21	34.40	34.21	34.40	34.40	0.60%	3,305
May 19, 2026	34.12	34.23	34.12	34.19	34.19	-0.19%	1,585
May 18, 2026	34.23	34.26	34.19	34.26	34.26	0.31%	726
May 15, 2026	34.26	34.26	34.15	34.15	34.15	-0.93%	7,577
May 14, 2026	34.49	34.53	34.47	34.47	34.47	0.14%	5,709
May 13, 2026	34.41	34.45	34.38	34.42	34.42	-0.16%	2,932
May 12, 2026	34.42	34.48	34.35	34.48	34.48	-0.13%	8,287
May 11, 2026	34.54	34.58	34.50	34.52	34.52	-0.05%	1,993
May 8, 2026	34.56	34.57	34.53	34.54	34.54	-0.06%	4,490
May 7, 2026	34.54	34.56	34.45	34.56	34.56	-0.29%	3,658
May 6, 2026	34.58	34.67	34.56	34.66	34.66	0.66%	30,895
May 5, 2026	34.41	34.47	34.40	34.43	34.43	0.44%	1,170
May 4, 2026	34.46	34.46	34.25	34.28	34.28	-0.50%	8,199
May 1, 2026	34.42	34.53	34.42	34.45	34.45	0.04%	4,532
Apr 30, 2026	34.40	34.46	34.39	34.44	34.44	0.79%	51,062
Apr 29, 2026	34.25	34.25	34.14	34.17	34.17	-0.35%	2,686
Apr 28, 2026	34.27	34.30	34.25	34.29	34.29	-0.02%	1,460
Apr 27, 2026	34.38	34.39	34.29	34.30	34.30	-0.17%	5,999
Apr 24, 2026	34.44	34.44	34.31	34.35	34.35	0.06%	21,133
Apr 23, 2026	34.35	34.43	34.20	34.33	34.33	0.22%	156,192
Apr 22, 2026	34.33	34.33	34.26	34.26	34.26	0.10%	1,366
Apr 21, 2026	34.37	34.37	34.20	34.23	34.23	-0.54%	1,774
Apr 20, 2026	34.43	34.43	34.41	34.41	34.41	-0.03%	877
Apr 17, 2026	34.41	34.43	34.40	34.42	34.42	0.59%	744
Apr 16, 2026	34.26	34.27	34.21	34.22	34.22	-0.12%	6,116
Apr 15, 2026	34.22	34.26	34.22	34.26	34.26	-0.10%	566
Apr 14, 2026	34.22	34.29	34.22	34.29	34.29	0.27%	4,056
Apr 13, 2026	34.02	34.20	34.02	34.20	34.20	0.33%	1,593
Apr 10, 2026	34.20	34.20	34.09	34.09	34.09	-0.25%	3,830
Apr 9, 2026	34.08	34.23	34.08	34.17	34.17	0.21%	4,259
Apr 8, 2026	34.10	34.10	34.03	34.10	34.10	1.11%	1,003
Apr 7, 2026	33.68	33.73	33.65	33.73	33.73	-0.04%	1,258
Apr 6, 2026	33.72	33.74	33.68	33.74	33.74	0.12%	2,380
Apr 2, 2026	33.44	33.70	33.43	33.70	33.70	0.37%	9,616
Apr 1, 2026	33.49	33.65	33.49	33.58	33.58	0.20%	5,746
Mar 31, 2026	33.33	33.52	33.33	33.51	33.51	0.99%	725
Mar 30, 2026	33.45	33.45	33.13	33.18	33.18	0.21%	12,658
Mar 27, 2026	33.22	33.22	33.10	33.11	33.11	-0.54%	3,713
Mar 26, 2026	33.52	33.52	33.29	33.29	33.29	-0.70%	11,401
Mar 25, 2026	33.72	33.78	33.72	33.76	33.52	0.57%	1,568
Mar 24, 2026	33.57	33.57	33.57	33.57	33.33	-0.04%	391
Mar 23, 2026	33.55	33.75	33.55	33.58	33.35	0.71%	37,401
Mar 20, 2026	33.71	33.71	33.31	33.34	33.11	-1.53%	138,246
Mar 19, 2026	33.78	33.86	33.71	33.86	33.63	0.15%	1,328
Mar 18, 2026	33.93	33.96	33.81	33.81	33.58	-0.84%	39,789
Mar 17, 2026	34.12	34.16	34.10	34.10	33.86	0.35%	1,551
Mar 16, 2026	33.95	34.03	33.95	33.98	33.74	0.74%	3,835
Mar 13, 2026	33.88	33.88	33.73	33.73	33.50	-0.46%	25,764