InBankshares, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	15.60	15.60	15.60	15.60	15.60	0.91%	32,500
Sep 23, 2026	15.39	15.46	15.39	15.46	15.46	0.65%	7,617
Sep 22, 2026	15.56	15.56	15.35	15.36	15.36	-1.29%	65,852
Sep 21, 2026	15.56	15.56	15.56	15.56	15.56	-	25,000
Sep 18, 2026	15.57	15.59	15.56	15.56	15.56	-	21,100
Sep 16, 2026	15.59	15.59	15.55	15.56	15.56	-0.15%	32,400
Sep 15, 2026	15.61	15.61	15.57	15.58	15.58	-0.11%	22,600
Sep 14, 2026	15.59	15.60	15.57	15.60	15.60	-	3,280
Sep 11, 2026	15.60	15.60	15.60	15.60	15.60	-	9,870
Sep 10, 2026	15.62	15.62	15.60	15.60	15.60	-0.32%	3,000
Sep 9, 2026	15.65	15.65	15.65	15.65	15.65	-	1,000
Sep 8, 2026	15.65	15.66	15.65	15.65	15.65	0.06%	2,230
Sep 4, 2026	15.73	15.73	15.61	15.64	15.64	-0.06%	9,466
Sep 3, 2026	15.64	15.65	15.62	15.65	15.65	0.64%	22,100
Sep 2, 2026	15.50	16.00	15.50	15.55	15.55	7.24%	74,293
Sep 1, 2026	14.50	14.50	14.50	14.50	14.50	-	3,650
Aug 28, 2026	14.39	14.50	14.39	14.50	14.50	0.07%	2,300
Aug 27, 2026	14.45	14.50	14.01	14.49	14.49	-0.07%	6,393
Aug 24, 2026	14.25	14.50	14.25	14.50	14.50	1.75%	13,749
Aug 21, 2026	14.25	14.25	14.25	14.25	14.25	-0.28%	600
Aug 20, 2026	14.25	14.29	14.25	14.29	14.29	-0.07%	700
Aug 19, 2026	14.07	14.30	14.07	14.30	14.30	1.78%	11,870
Aug 18, 2026	14.05	14.05	14.05	14.05	14.05	-0.71%	2,223
Aug 17, 2026	14.15	14.15	14.15	14.15	14.15	-0.70%	560
Aug 14, 2026	14.25	14.25	14.25	14.25	14.25	0.35%	4,975
Aug 13, 2026	14.20	14.20	14.20	14.20	14.20	0.35%	5,000
Aug 12, 2026	14.10	14.15	14.10	14.15	14.15	1.07%	5,700
Aug 11, 2026	14.00	14.00	13.95	14.00	14.00	-	9,995
Aug 10, 2026	14.00	14.00	14.00	14.00	14.00	-1.13%	150
Aug 5, 2026	14.16	14.16	14.16	14.16	14.16	-0.16%	3,449
Aug 4, 2026	13.92	14.18	13.92	14.18	14.18	2.03%	400
Jul 30, 2026	13.90	13.90	13.90	13.90	13.90	1.46%	1,048
Jul 29, 2026	13.70	13.70	13.70	13.70	13.70	-	5,000
Jul 20, 2026	13.70	13.70	13.70	13.70	13.70	2.24%	8,075
Jul 16, 2026	13.40	13.40	13.40	13.40	13.40	-1.27%	250
Jul 14, 2026	13.70	13.70	13.57	13.57	13.57	-0.21%	940
Jul 9, 2026	13.50	13.60	13.49	13.60	13.60	2.64%	10,526
Jul 8, 2026	13.25	13.25	13.00	13.25	13.25	-2.14%	36,783
Jul 1, 2026	13.25	13.54	13.25	13.54	13.54	2.19%	407
Jun 30, 2026	13.14	13.25	13.14	13.25	13.25	4.99%	1,220
Jun 25, 2026	12.62	12.62	12.62	12.62	12.62	-1.48%	200
Jun 23, 2026	12.81	12.81	12.81	12.81	12.81	0.71%	200
Jun 18, 2026	12.85	12.85	12.60	12.72	12.72	0.95%	7,689
Jun 17, 2026	12.65	12.65	12.60	12.60	12.60	-	11,502
Jun 16, 2026	12.60	12.60	12.60	12.60	12.60	0.40%	200
Jun 12, 2026	12.50	12.55	12.50	12.55	12.55	0.48%	10,004
Jun 11, 2026	12.50	12.58	12.49	12.49	12.49	-0.40%	62,000
Jun 9, 2026	12.40	12.54	12.40	12.54	12.54	-	760
Jun 8, 2026	12.35	12.54	12.35	12.54	12.54	3.64%	1,000
Jun 4, 2026	12.00	12.10	12.00	12.10	12.10	0.83%	5,220