The INX Digital Company, Inc. (INXTF)
OTCMKTS · Delayed Price · Currency is USD
0.0500
0.00 (0.00%)
At close: Feb 10, 2026
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -28.57% | 913,975 |
| Feb 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -12.50% | 461,047 |
| Feb 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.00% | 470,399 |
| Feb 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 25.00% | 3,000 |
| Jan 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -11.11% | 51,298 |
| Jan 29, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 106,831 |
| Jan 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -35.71% | 261,159 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.09 | 0.14 | 0.14 | 40.00% | 619,477 |
| Jan 23, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 100,440 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 101,185 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 10.00% | 5,500 |
| Jan 14, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 26,478 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 105,762 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 4,485 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.33% | 37,378 |
| Jan 6, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 9.09% | 4,148 |
| Jan 5, 2026 | 0.11 | 0.16 | 0.11 | 0.11 | 0.11 | -31.25% | 845,263 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 7,122 |
| Dec 31, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 101,148 |
| Dec 30, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 12,041 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,976 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -11.11% | 33,982 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 46,403 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.15 | 0.18 | 0.18 | 12.50% | 40,138 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -15.79% | 417,205 |
| Dec 15, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 210,979 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 223,992 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 175,633 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 29,752 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 89,594 |
| Dec 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 98,148 |
| Dec 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 34,165 |
| Dec 4, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 276,341 |
| Dec 3, 2025 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | -10.00% | 31,523 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,479 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 31,809 |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 325,794 |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 162,416 |
| Nov 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 279,788 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 80,332 |
| Nov 21, 2025 | 0.23 | 0.23 | 0.17 | 0.23 | 0.23 | 4.55% | 137,559 |
| Nov 20, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 4.76% | 253,444 |
| Nov 19, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 23.53% | 236,011 |
| Nov 18, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 469,126 |
| Nov 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 382,980 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | 14.29% | 803,422 |
| Nov 13, 2025 | 0.14 | 0.17 | 0.11 | 0.14 | 0.14 | 27.27% | 693,562 |
| Nov 12, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 37.50% | 680,438 |
| Nov 11, 2025 | 0.08 | 0.11 | 0.06 | 0.08 | 0.08 | -72.41% | 725,251 |
| Nov 10, 2025 | 0.29 | 0.29 | 0.23 | 0.29 | 0.29 | 3.57% | 60,293 |