Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.880
-0.010 (-0.53%)
At close: Mar 6, 2026, 4:00 PM EST
1.900
+0.020 (1.06%)
After-hours: Mar 6, 2026, 6:42 PM EST
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.84 | 1.97 | 1.83 | 1.88 | 1.88 | -0.53% | 1,070,742 |
| Mar 5, 2026 | 1.95 | 1.97 | 1.80 | 1.89 | 1.89 | -3.08% | 2,335,105 |
| Mar 4, 2026 | 1.98 | 2.08 | 1.94 | 1.95 | 1.95 | 2.09% | 1,757,543 |
| Mar 3, 2026 | 1.91 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 1,145,129 |
| Mar 2, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -5.85% | 1,191,656 |
| Feb 27, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 1,255,175 |
| Feb 26, 2026 | 2.14 | 2.14 | 1.95 | 2.09 | 2.09 | -2.34% | 2,467,456 |
| Feb 25, 2026 | 2.05 | 2.26 | 2.03 | 2.14 | 2.14 | 4.39% | 2,868,895 |
| Feb 24, 2026 | 1.83 | 2.06 | 1.80 | 2.05 | 2.05 | 13.89% | 4,000,018 |
| Feb 23, 2026 | 1.98 | 2.11 | 1.75 | 1.80 | 1.80 | 2.27% | 41,613,927 |
| Feb 20, 2026 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 1.15% | 665,719 |
| Feb 19, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 472,371 |
| Feb 18, 2026 | 1.71 | 1.83 | 1.69 | 1.80 | 1.80 | 6.51% | 1,003,701 |
| Feb 17, 2026 | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | 1.20% | 542,480 |
| Feb 13, 2026 | 1.64 | 1.73 | 1.64 | 1.67 | 1.67 | 1.83% | 219,613 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.61 | 1.64 | 1.64 | -4.09% | 429,311 |
| Feb 11, 2026 | 1.62 | 1.72 | 1.57 | 1.71 | 1.71 | 6.87% | 619,562 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 684,428 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 482,112 |
| Feb 6, 2026 | 1.59 | 1.74 | 1.59 | 1.70 | 1.70 | 7.59% | 1,511,314 |
| Feb 5, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 864,311 |
| Feb 4, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -1.27% | 2,539,988 |
| Feb 3, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 595,761 |
| Feb 2, 2026 | 1.49 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 551,670 |
| Jan 30, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -4.46% | 661,543 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 327,171 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -5.92% | 581,455 |
| Jan 27, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 707,637 |
| Jan 26, 2026 | 1.73 | 1.76 | 1.64 | 1.65 | 1.65 | -5.17% | 524,280 |
| 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 |