InBankshares, Corp (INBC)
OTCMKTS · Delayed Price · Currency is USD
11.90
-0.34 (-2.78%)
Jan 16, 2026, 4:00 PM EST
InBankshares, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 11.50 | 11.53 | 11.44 | 11.53 | 11.53 | 0.23% | 12,711 |
| Sep 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 447 |
| Sep 25, 2025 | 11.40 | 11.40 | 11.39 | 11.40 | 11.40 | -0.87% | 10,670 |
| Sep 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.29% | 300 |
| Sep 18, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | 1,556 |
| Sep 11, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.43% | 144 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | 2,300 |
| Sep 8, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 0.86% | 3,200 |
| Sep 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.31% | 1,300 |
| Sep 2, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.43% | 100 |
| Aug 28, 2025 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | - | 5,295 |
| Aug 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 8,700 |
| Aug 26, 2025 | 11.45 | 11.65 | 11.45 | 11.50 | 11.50 | -2.13% | 2,300 |
| Aug 19, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 3.98% | 100 |