INQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.08	12.11	11.92	11.96	11.96	-1.28%	13,622
Jun 4, 2026	12.20	12.24	12.05	12.12	12.12	1.28%	4,156
Jun 3, 2026	12.03	12.08	11.90	11.96	11.96	-2.04%	8,616
Jun 2, 2026	12.24	12.24	12.20	12.21	12.21	0.14%	21,756
Jun 1, 2026	12.25	12.25	12.07	12.19	12.19	-1.10%	38,037
May 29, 2026	12.37	12.37	12.30	12.33	12.33	0.23%	11,598
May 28, 2026	12.27	12.36	12.15	12.30	12.30	0.08%	45,037
May 27, 2026	12.31	12.40	12.25	12.29	12.29	0.57%	20,309
May 26, 2026	12.26	12.29	12.21	12.22	12.22	0.21%	20,853
May 22, 2026	12.25	12.29	12.19	12.19	12.19	0.28%	145,199
May 21, 2026	12.03	12.17	11.97	12.16	12.16	-0.19%	24,457
May 20, 2026	12.00	12.20	12.00	12.18	12.18	1.70%	52,809
May 19, 2026	11.98	12.02	11.97	11.98	11.98	-0.17%	1,351
May 18, 2026	12.02	12.02	11.93	12.00	12.00	-0.25%	24,843
May 15, 2026	12.06	12.08	12.03	12.03	12.03	-0.91%	19,903
May 14, 2026	12.10	12.18	12.10	12.14	12.14	0.58%	11,166
May 13, 2026	12.03	12.08	12.00	12.07	12.07	-	16,395
May 12, 2026	12.14	12.16	12.00	12.07	12.07	-3.13%	16,345
May 11, 2026	12.58	12.65	12.44	12.46	12.46	-3.31%	28,034
May 8, 2026	12.95	12.95	12.86	12.89	12.89	-0.60%	20,541
May 7, 2026	13.05	13.16	12.91	12.97	12.97	0.12%	28,807
May 6, 2026	12.91	13.00	12.84	12.95	12.95	1.43%	16,201
May 5, 2026	12.74	12.78	12.73	12.77	12.77	0.54%	21,989
May 4, 2026	12.77	12.84	12.70	12.70	12.70	-0.94%	7,583
May 1, 2026	12.86	12.90	12.79	12.82	12.82	0.23%	24,042
Apr 30, 2026	12.77	12.85	12.71	12.79	12.79	0.47%	32,570
Apr 29, 2026	12.74	12.76	12.69	12.73	12.73	-1.51%	7,038
Apr 28, 2026	12.79	12.93	12.79	12.93	12.92	0.66%	40,675
Apr 27, 2026	12.91	12.92	12.82	12.84	12.84	-1.23%	89,673
Apr 24, 2026	12.93	13.02	12.90	13.00	13.00	0.23%	8,467
Apr 23, 2026	13.01	13.06	12.85	12.97	12.97	-0.15%	8,256
Apr 22, 2026	13.00	13.08	12.99	12.99	12.99	0.31%	167,374
Apr 21, 2026	13.06	13.10	12.90	12.95	12.95	-0.38%	15,988
Apr 20, 2026	12.97	13.10	12.94	13.00	13.00	-1.74%	15,279
Apr 17, 2026	13.14	13.37	13.14	13.23	13.23	2.64%	16,191
Apr 16, 2026	12.81	12.93	12.80	12.89	12.89	0.86%	25,650
Apr 15, 2026	12.68	12.78	12.62	12.78	12.78	1.27%	25,559
Apr 14, 2026	12.53	12.68	12.53	12.62	12.62	1.37%	6,498
Apr 13, 2026	12.29	12.48	12.29	12.45	12.45	-0.32%	18,601
Apr 10, 2026	12.58	12.59	12.46	12.49	12.49	1.22%	14,835
Apr 9, 2026	12.42	12.44	12.31	12.34	12.34	-0.72%	52,809
Apr 8, 2026	12.42	12.52	12.36	12.43	12.43	5.54%	42,794
Apr 7, 2026	11.79	11.96	11.69	11.78	11.78	-0.87%	8,628
Apr 6, 2026	11.99	12.00	11.83	11.88	11.88	1.49%	8,537
Apr 2, 2026	11.66	11.73	11.63	11.71	11.71	-0.20%	7,130
Apr 1, 2026	11.71	11.78	11.66	11.73	11.73	0.77%	14,880
Mar 31, 2026	11.36	11.65	11.36	11.64	11.64	3.01%	13,023
Mar 30, 2026	11.38	11.39	11.25	11.30	11.30	-1.99%	125,629
Mar 27, 2026	11.64	11.65	11.52	11.53	11.53	-1.73%	37,258
Mar 26, 2026	11.81	11.86	11.73	11.73	11.73	-1.57%	19,540