InBankshares, Corp (INBC)
OTCMKTS · Delayed Price · Currency is USD
16.40
+0.05 (0.31%)
At close: Nov 9, 2026
InBankshares, Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% | 1,400 |
| Nov 6, 2026 | 16.28 | 16.35 | 16.28 | 16.35 | 16.35 | 0.31% | 11,900 |
| Nov 4, 2026 | 16.35 | 16.35 | 16.25 | 16.30 | 16.30 | - | 11,549 |
| Nov 3, 2026 | 16.21 | 16.30 | 16.20 | 16.30 | 16.30 | 0.56% | 5,500 |
| Nov 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.06% | 1,080 |
| Oct 30, 2026 | 16.19 | 16.20 | 16.17 | 16.20 | 16.20 | 0.68% | 5,199 |
| Oct 29, 2026 | 16.08 | 16.09 | 16.08 | 16.09 | 16.09 | -0.37% | 2,000 |
| Oct 28, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% | 2,200 |
| Oct 27, 2026 | 16.06 | 16.09 | 16.05 | 16.05 | 16.05 | -0.19% | 130,782 |
| Oct 26, 2026 | 16.10 | 16.10 | 16.05 | 16.08 | 16.08 | -0.12% | 36,508 |
| Oct 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 46,000 |
| Oct 22, 2026 | 16.10 | 16.10 | 16.05 | 16.10 | 16.10 | 0.31% | 9,697 |
| Oct 20, 2026 | 16.05 | 16.05 | 16.00 | 16.05 | 16.05 | 0.31% | 54,400 |
| Oct 19, 2026 | 15.93 | 16.00 | 15.93 | 16.00 | 16.00 | 0.31% | 17,900 |
| Oct 15, 2026 | 15.94 | 15.95 | 15.93 | 15.95 | 15.95 | - | 18,200 |
| Oct 14, 2026 | 15.95 | 16.00 | 15.95 | 15.95 | 15.95 | 0.63% | 56,200 |
| Oct 9, 2026 | 15.80 | 15.85 | 15.80 | 15.85 | 15.85 | 0.32% | 48,680 |
| Oct 8, 2026 | 15.82 | 15.82 | 15.79 | 15.80 | 15.80 | - | 18,298 |
| Oct 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% | 1,600 |
| Oct 6, 2026 | 15.67 | 15.80 | 15.67 | 15.77 | 15.77 | 0.70% | 63,150 |
| Oct 5, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.07% | 200 |
| Oct 2, 2026 | 15.66 | 15.66 | 15.65 | 15.65 | 15.65 | 0.06% | 3,300 |
| Oct 1, 2026 | 15.65 | 15.65 | 15.64 | 15.64 | 15.64 | 0.19% | 4,802 |
| Sep 30, 2026 | 15.63 | 15.63 | 15.60 | 15.61 | 15.61 | -0.43% | 3,520 |
| Sep 29, 2026 | 15.60 | 15.70 | 15.57 | 15.68 | 15.68 | 0.69% | 5,100 |
| Sep 28, 2026 | 15.60 | 15.62 | 15.57 | 15.57 | 15.57 | -0.19% | 5,690 |
| 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 |