InBankshares, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	12.12	12.12	12.05	12.05	-	-0.58%	300
Mar 3, 2026	12.06	12.12	12.00	12.12	12.12	-	11,300
Mar 2, 2026	12.12	12.12	12.09	12.12	12.12	-	2,400
Feb 27, 2026	12.00	12.12	12.00	12.12	12.12	-	71,987
Feb 25, 2026	12.12	12.12	12.12	12.12	12.12	0.58%	1,207
Feb 24, 2026	12.05	12.05	12.05	12.05	12.05	-0.41%	400
Feb 23, 2026	12.05	12.10	12.05	12.10	12.10	0.41%	900
Feb 18, 2026	12.26	12.26	12.00	12.05	12.05	-3.52%	38,837
Feb 10, 2026	12.60	12.60	12.49	12.49	12.49	-1.26%	2,200
Feb 9, 2026	12.18	12.65	12.18	12.65	12.65	3.86%	600
Feb 6, 2026	11.98	12.18	11.98	12.18	12.18	2.35%	800
Feb 4, 2026	11.80	11.90	11.80	11.90	11.90	-	6,000
Jan 30, 2026	11.90	11.90	11.90	11.90	11.90	0.85%	100
Jan 27, 2026	11.50	11.80	11.50	11.80	11.80	0.43%	1,600
Jan 20, 2026	11.51	11.75	11.50	11.75	11.75	-1.26%	7,214
Jan 16, 2026	11.53	11.90	11.53	11.90	11.90	-2.78%	1,743
Jan 15, 2026	11.95	12.24	11.95	12.24	12.24	4.62%	435
Jan 12, 2026	11.70	11.70	11.70	11.70	11.70	0.43%	400
Jan 8, 2026	11.65	11.65	11.65	11.65	11.65	-	500
Jan 7, 2026	11.40	11.65	11.35	11.65	11.65	-	7,376
Jan 6, 2026	11.40	11.65	11.40	11.65	11.65	-0.85%	2,132
Jan 5, 2026	11.75	11.75	11.75	11.75	11.75	-1.67%	100
Dec 31, 2025	11.95	11.95	11.95	11.95	11.95	2.14%	100
Dec 23, 2025	11.50	11.70	11.50	11.70	11.70	-	10,200
Dec 22, 2025	11.40	11.70	11.40	11.70	11.70	-	4,405
Dec 18, 2025	11.70	11.70	11.70	11.70	11.70	1.74%	300
Dec 17, 2025	11.50	11.50	11.50	11.50	11.50	-1.29%	1,000
Dec 12, 2025	11.65	11.65	11.65	11.65	11.65	-0.43%	1,000
Dec 10, 2025	11.70	11.70	11.70	11.70	11.70	2.18%	1,058
Dec 9, 2025	11.45	11.45	11.45	11.45	11.45	-2.14%	1,000
Dec 8, 2025	11.45	11.70	11.44	11.70	11.70	2.17%	1,800
Dec 5, 2025	11.40	11.45	11.40	11.45	11.45	-2.13%	2,087
Dec 4, 2025	11.40	11.70	11.40	11.70	11.70	-	950
Dec 3, 2025	11.40	11.70	11.40	11.70	11.70	-	875
Dec 2, 2025	11.35	11.70	11.31	11.70	11.70	2.18%	9,777
Dec 1, 2025	11.40	11.45	11.40	11.45	11.45	-2.14%	600
Nov 26, 2025	11.45	11.70	11.45	11.70	11.70	-	1,100
Nov 24, 2025	11.70	11.70	11.70	11.70	11.70	-	800
Nov 10, 2025	11.70	11.70	11.70	11.70	11.70	3.54%	574
Nov 7, 2025	11.30	11.30	11.30	11.30	11.30	-3.58%	250
Oct 29, 2025	11.90	11.90	11.72	11.72	11.72	-1.51%	400
Oct 24, 2025	11.90	11.90	11.90	11.90	11.90	2.59%	700
Oct 23, 2025	11.60	11.60	11.60	11.60	11.60	-2.52%	305
Oct 22, 2025	11.30	11.90	11.30	11.90	11.90	3.48%	1,999
Oct 20, 2025	11.50	11.50	11.50	11.50	11.50	-3.77%	215
Oct 10, 2025	11.95	11.95	11.95	11.95	11.95	-	500
Oct 9, 2025	11.95	11.95	11.95	11.95	11.95	-0.42%	500
Oct 8, 2025	11.63	12.00	11.63	12.00	12.00	2.13%	320
Oct 3, 2025	11.75	11.75	11.75	11.75	11.75	-	247
Oct 1, 2025	11.50	11.75	11.50	11.75	11.75	1.94%	853