InBankshares, Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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