Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.740
-0.060 (-3.33%)
Jan 23, 2026, 4:00 PM EST - Market closed
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.81 | 1.85 | 1.73 | 1.74 | 1.74 | -3.33% | 346,584 |
| Jan 22, 2026 | 1.79 | 1.88 | 1.75 | 1.80 | 1.80 | 2.86% | 459,018 |
| Jan 21, 2026 | 1.82 | 1.85 | 1.70 | 1.75 | 1.75 | 6.06% | 885,855 |
| Jan 20, 2026 | 1.65 | 1.68 | 1.61 | 1.65 | 1.65 | -1.20% | 311,473 |
| Jan 16, 2026 | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | 1.21% | 319,026 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.94% | 303,717 |
| Jan 14, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | 1.19% | 186,335 |
| Jan 13, 2026 | 1.68 | 1.73 | 1.64 | 1.68 | 1.68 | -1.75% | 220,431 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | -0.29% | 672,309 |
| Jan 9, 2026 | 1.67 | 1.76 | 1.65 | 1.72 | 1.72 | 2.69% | 629,731 |
| Jan 8, 2026 | 1.90 | 1.90 | 1.66 | 1.67 | 1.67 | -11.64% | 667,130 |
| Jan 7, 2026 | 2.00 | 2.02 | 1.80 | 1.89 | 1.89 | -5.50% | 570,501 |
| Jan 6, 2026 | 2.01 | 2.10 | 1.94 | 2.00 | 2.00 | -0.50% | 867,416 |
| Jan 5, 2026 | 1.97 | 2.16 | 1.96 | 2.01 | 2.01 | 3.08% | 842,451 |
| Jan 2, 2026 | 2.07 | 2.09 | 1.94 | 1.95 | 1.95 | -4.88% | 298,402 |
| Dec 31, 2025 | 1.98 | 2.06 | 1.94 | 2.05 | 2.05 | 4.06% | 506,400 |
| Dec 30, 2025 | 1.94 | 2.04 | 1.91 | 1.97 | 1.97 | 0.51% | 361,724 |
| Dec 29, 2025 | 1.99 | 2.15 | 1.89 | 1.96 | 1.96 | -2.00% | 777,547 |
| Dec 26, 2025 | 1.79 | 2.05 | 1.71 | 2.00 | 2.00 | 21.21% | 2,082,562 |
| Dec 24, 2025 | 1.59 | 1.69 | 1.58 | 1.65 | 1.65 | 3.77% | 714,975 |
| 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% | 742,129 |
| Dec 18, 2025 | 1.62 | 1.73 | 1.56 | 1.67 | 1.67 | 5.03% | 436,941 |
| 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% | 932,644 |
| Dec 15, 2025 | 1.56 | 1.65 | 1.53 | 1.62 | 1.62 | 5.19% | 932,673 |
| Dec 12, 2025 | 1.55 | 1.56 | 1.50 | 1.54 | 1.54 | 0.98% | 642,185 |
| 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% | 242,842 |
| 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% | 101,320 |
| 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% | 292,187 |
| Nov 28, 2025 | 1.56 | 1.61 | 1.52 | 1.52 | 1.52 | -1.30% | 253,995 |
| 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% | 353,547 |
| Nov 24, 2025 | 1.49 | 1.61 | 1.48 | 1.55 | 1.55 | 4.03% | 733,563 |
| Nov 21, 2025 | 1.57 | 1.66 | 1.48 | 1.49 | 1.49 | -2.61% | 3,182,018 |
| Nov 20, 2025 | 1.60 | 1.63 | 1.51 | 1.53 | 1.53 | -1.92% | 230,161 |
| 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 |