Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.500
-0.010 (-0.66%)
At close: Dec 5, 2025, 4:00 PM EST
1.500
0.00 (0.00%)
After-hours: Dec 5, 2025, 5:01 PM EST
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1.50 | 1.65 | 1.47 | 1.57 | 1.57 | 3.97% | 217,278 |
| Oct 16, 2025 | 1.66 | 1.66 | 1.47 | 1.51 | 1.51 | -5.63% | 236,082 |
| Oct 15, 2025 | 1.60 | 1.67 | 1.55 | 1.60 | 1.60 | -1.23% | 136,674 |
| Oct 14, 2025 | 1.58 | 1.63 | 1.53 | 1.62 | 1.62 | -0.61% | 73,108 |
| Oct 13, 2025 | 1.65 | 1.67 | 1.58 | 1.63 | 1.63 | 1.24% | 61,257 |
| Oct 10, 2025 | 1.66 | 1.68 | 1.59 | 1.61 | 1.61 | -3.01% | 93,502 |
| Oct 9, 2025 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | - | 102,208 |
| Oct 8, 2025 | 1.65 | 1.75 | 1.60 | 1.66 | 1.66 | 2.47% | 180,889 |
| Oct 7, 2025 | 1.60 | 1.65 | 1.57 | 1.62 | 1.62 | - | 51,702 |
| Oct 6, 2025 | 1.62 | 1.67 | 1.59 | 1.62 | 1.62 | -2.41% | 91,994 |
| Oct 3, 2025 | 1.65 | 1.70 | 1.57 | 1.66 | 1.66 | 1.22% | 75,327 |
| Oct 2, 2025 | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | 1.86% | 68,184 |
| Oct 1, 2025 | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -0.62% | 41,581 |
| Sep 30, 2025 | 1.51 | 1.63 | 1.50 | 1.62 | 1.62 | 5.88% | 122,750 |
| Sep 29, 2025 | 1.54 | 1.56 | 1.50 | 1.53 | 1.53 | -1.29% | 65,193 |
| Sep 26, 2025 | 1.54 | 1.60 | 1.50 | 1.55 | 1.55 | - | 88,634 |