Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.955
-0.005 (-0.26%)
Dec 30, 2025, 1:30 PM EST - Market open
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.94 | 2.04 | 1.91 | 1.96 | - | -0.26% | 206,433 |
| Dec 29, 2025 | 1.99 | 2.15 | 1.89 | 1.96 | 1.96 | -2.00% | 776,772 |
| Dec 26, 2025 | 1.79 | 2.05 | 1.71 | 2.00 | 2.00 | 21.21% | 2,075,656 |
| Dec 24, 2025 | 1.59 | 1.69 | 1.58 | 1.65 | 1.65 | 3.77% | 237,008 |
| Dec 23, 2025 | 1.65 | 1.67 | 1.56 | 1.59 | 1.59 | -4.22% | 462,795 |
| Dec 22, 2025 | 1.71 | 1.80 | 1.63 | 1.66 | 1.66 | -3.49% | 1,288,010 |
| Dec 19, 2025 | 1.67 | 1.75 | 1.60 | 1.72 | 1.72 | 2.99% | 741,971 |
| Dec 18, 2025 | 1.62 | 1.73 | 1.56 | 1.67 | 1.67 | 5.03% | 427,958 |
| Dec 17, 2025 | 1.59 | 1.64 | 1.55 | 1.59 | 1.59 | -0.63% | 609,250 |
| Dec 16, 2025 | 1.61 | 1.67 | 1.52 | 1.60 | 1.60 | -1.23% | 932,627 |
| Dec 15, 2025 | 1.56 | 1.65 | 1.53 | 1.62 | 1.62 | 5.19% | 930,392 |
| Dec 12, 2025 | 1.55 | 1.56 | 1.50 | 1.54 | 1.54 | 0.98% | 642,175 |
| Dec 11, 2025 | 1.52 | 1.57 | 1.48 | 1.53 | 1.53 | 3.04% | 490,322 |
| Dec 10, 2025 | 1.45 | 1.51 | 1.44 | 1.48 | 1.48 | 1.37% | 224,063 |
| Dec 9, 2025 | 1.44 | 1.55 | 1.44 | 1.46 | 1.46 | 1.39% | 242,841 |
| Dec 8, 2025 | 1.51 | 1.55 | 1.43 | 1.44 | 1.44 | -4.00% | 253,799 |
| Dec 5, 2025 | 1.54 | 1.57 | 1.49 | 1.50 | 1.50 | -0.66% | 101,276 |
| Dec 4, 2025 | 1.45 | 1.56 | 1.45 | 1.51 | 1.51 | 4.86% | 667,103 |
| Dec 3, 2025 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | 2.13% | 160,424 |
| Dec 2, 2025 | 1.52 | 1.55 | 1.41 | 1.41 | 1.41 | -6.00% | 376,132 |
| Dec 1, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 291,947 |
| Nov 28, 2025 | 1.56 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 253,796 |
| Nov 26, 2025 | 1.55 | 1.60 | 1.52 | 1.54 | 1.54 | -1.91% | 286,401 |
| Nov 25, 2025 | 1.59 | 1.61 | 1.48 | 1.57 | 1.57 | 1.29% | 353,047 |
| Nov 24, 2025 | 1.49 | 1.61 | 1.48 | 1.55 | 1.55 | 4.03% | 717,330 |
| Nov 21, 2025 | 1.57 | 1.66 | 1.48 | 1.49 | 1.49 | -2.61% | 3,177,501 |
| Nov 20, 2025 | 1.60 | 1.63 | 1.51 | 1.53 | 1.53 | -1.92% | 112,677 |
| Nov 19, 2025 | 1.58 | 1.65 | 1.53 | 1.56 | 1.56 | -2.50% | 41,535 |
| Nov 18, 2025 | 1.51 | 1.62 | 1.50 | 1.60 | 1.60 | 5.26% | 26,251 |
| Nov 17, 2025 | 1.51 | 1.62 | 1.51 | 1.52 | 1.52 | -0.65% | 71,559 |
| Nov 14, 2025 | 1.57 | 1.63 | 1.52 | 1.53 | 1.53 | -4.38% | 76,766 |
| Nov 13, 2025 | 1.59 | 1.62 | 1.57 | 1.60 | 1.60 | -1.23% | 39,024 |
| Nov 12, 2025 | 1.64 | 1.67 | 1.55 | 1.62 | 1.62 | -1.22% | 114,950 |
| Nov 11, 2025 | 1.59 | 1.66 | 1.59 | 1.64 | 1.64 | 3.14% | 34,992 |
| Nov 10, 2025 | 1.51 | 1.68 | 1.51 | 1.59 | 1.59 | 6.00% | 146,898 |
| Nov 7, 2025 | 1.47 | 1.52 | 1.39 | 1.50 | 1.50 | 0.67% | 76,879 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.49 | 1.49 | 1.49 | -12.35% | 117,517 |
| Nov 5, 2025 | 1.60 | 1.72 | 1.58 | 1.70 | 1.70 | 6.92% | 210,883 |
| Nov 4, 2025 | 1.62 | 1.70 | 1.54 | 1.59 | 1.59 | -0.63% | 200,972 |
| Nov 3, 2025 | 1.46 | 1.76 | 1.33 | 1.60 | 1.60 | 8.84% | 320,922 |
| Oct 31, 2025 | 1.46 | 1.49 | 1.43 | 1.47 | 1.47 | 0.68% | 46,880 |
| Oct 30, 2025 | 1.45 | 1.49 | 1.44 | 1.46 | 1.46 | 2.10% | 62,588 |
| Oct 29, 2025 | 1.47 | 1.52 | 1.43 | 1.43 | 1.43 | -2.72% | 119,228 |
| Oct 28, 2025 | 1.55 | 1.57 | 1.46 | 1.47 | 1.47 | -5.77% | 91,742 |
| Oct 27, 2025 | 1.56 | 1.60 | 1.50 | 1.56 | 1.56 | 1.30% | 42,568 |
| Oct 24, 2025 | 1.55 | 1.56 | 1.49 | 1.54 | 1.54 | 0.65% | 75,105 |
| Oct 23, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 20,281 |
| Oct 22, 2025 | 1.58 | 1.61 | 1.49 | 1.54 | 1.54 | -2.53% | 106,525 |
| Oct 21, 2025 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -2.47% | 49,876 |
| Oct 20, 2025 | 1.62 | 1.65 | 1.56 | 1.62 | 1.62 | 3.18% | 92,503 |