Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.530
-0.070 (-4.38%)
Nov 14, 2025, 4:00 PM EST - Market closed
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 210,844 |
| 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 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.53 | 1.55 | 1.55 | -9.88% | 79,831 |
| Sep 24, 2025 | 1.62 | 1.75 | 1.61 | 1.72 | 1.72 | 6.17% | 230,668 |
| Sep 23, 2025 | 1.69 | 1.72 | 1.60 | 1.62 | 1.62 | -3.57% | 96,469 |
| Sep 22, 2025 | 1.61 | 1.70 | 1.56 | 1.68 | 1.68 | 2.44% | 104,248 |
| Sep 19, 2025 | 1.56 | 1.78 | 1.47 | 1.64 | 1.64 | 6.49% | 825,760 |
| Sep 18, 2025 | 1.57 | 1.61 | 1.52 | 1.54 | 1.54 | -1.28% | 249,759 |
| Sep 17, 2025 | 1.57 | 1.63 | 1.56 | 1.56 | 1.56 | - | 107,207 |
| Sep 16, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 57,447 |
| Sep 15, 2025 | 1.54 | 1.60 | 1.50 | 1.60 | 1.60 | 2.56% | 157,294 |
| Sep 12, 2025 | 1.68 | 1.68 | 1.55 | 1.56 | 1.56 | -7.14% | 78,651 |
| Sep 11, 2025 | 1.56 | 1.73 | 1.50 | 1.68 | 1.68 | 9.09% | 98,291 |
| Sep 10, 2025 | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -7.78% | 107,764 |
| Sep 9, 2025 | 1.66 | 1.68 | 1.61 | 1.67 | 1.67 | 0.60% | 33,254 |
| Sep 8, 2025 | 1.68 | 1.73 | 1.65 | 1.66 | 1.66 | -0.60% | 48,552 |