InBankshares, Corp (INBC)
OTCMKTS · Delayed Price · Currency is USD
12.55
+0.06 (0.48%)
Jun 12, 2026, 4:00 PM EST
InBankshares, Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 12.01 | 12.20 | 11.97 | 12.00 | 12.00 | - | 18,617 |
| May 29, 2026 | 12.00 | 12.12 | 12.00 | 12.00 | 12.00 | 2.13% | 1,793 |
| May 26, 2026 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | - | 4,600 |
| 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 |