InBankshares, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.00	12.00	11.75	11.75	11.75	-0.42%	2,500
May 21, 2026	11.80	11.80	11.76	11.80	11.80	-0.08%	880
May 19, 2026	11.81	11.81	11.81	11.81	11.81	0.08%	1,600
May 18, 2026	11.72	12.00	11.70	11.80	11.80	0.43%	329,126
May 15, 2026	11.72	11.77	11.72	11.75	11.75	1.14%	37,159
May 14, 2026	11.63	11.63	11.59	11.62	11.62	-1.13%	2,250
May 12, 2026	11.80	11.80	11.60	11.75	11.75	0.77%	3,466
May 11, 2026	11.67	11.67	11.66	11.66	11.66	-1.19%	3,350
May 7, 2026	11.76	11.80	11.71	11.80	11.80	0.34%	1,800
May 6, 2026	11.80	11.80	11.75	11.76	11.76	-2.00%	2,723
Apr 30, 2026	11.70	12.00	11.70	12.00	12.00	2.56%	1,500
Apr 27, 2026	11.70	11.70	11.70	11.70	11.70	-0.85%	200
Apr 22, 2026	11.69	11.81	11.69	11.80	11.80	0.85%	1,117
Apr 20, 2026	11.70	11.70	11.70	11.70	11.70	-	600
Apr 15, 2026	11.61	11.70	11.61	11.70	11.70	-0.34%	3,500
Apr 13, 2026	11.61	11.74	11.61	11.74	11.74	-0.51%	1,200
Apr 7, 2026	11.72	11.80	11.72	11.80	11.80	1.64%	300
Apr 6, 2026	11.60	11.61	11.60	11.61	11.61	-0.94%	5,281
Apr 2, 2026	11.60	11.80	11.60	11.72	11.72	-0.68%	5,508
Apr 1, 2026	11.78	11.80	11.77	11.80	11.80	-0.76%	3,000
Mar 24, 2026	11.75	11.89	11.60	11.89	11.89	0.38%	2,961
Mar 23, 2026	11.85	11.85	11.85	11.85	11.84	-0.80%	350
Mar 20, 2026	11.80	11.94	11.80	11.94	11.94	-	2,700
Mar 19, 2026	11.85	11.94	11.80	11.94	11.94	-0.50%	1,905
Mar 12, 2026	11.95	12.00	11.80	12.00	12.00	0.17%	6,295
Mar 6, 2026	11.98	11.98	11.98	11.98	11.98	-0.17%	1,200
Mar 5, 2026	12.00	12.00	12.00	12.00	12.00	-	10,000
Mar 4, 2026	12.12	12.12	12.00	12.00	12.00	-0.99%	9,687
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