Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.680
+0.050 (3.07%)
At close: Mar 27, 2026, 4:00 PM EDT
1.720
+0.040 (2.38%)
After-hours: Mar 27, 2026, 7:03 PM EDT
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.65 | 1.76 | 1.62 | 1.68 | 1.68 | 3.07% | 762,903 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | - | 543,305 |
| Mar 25, 2026 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 1,127,578 |
| Mar 24, 2026 | 1.72 | 1.73 | 1.57 | 1.60 | 1.60 | -8.05% | 6,307,092 |
| Mar 23, 2026 | 1.82 | 1.86 | 1.70 | 1.74 | 1.74 | -3.33% | 1,089,403 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 8,236,469 |
| Mar 19, 2026 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | - | 1,057,123 |
| Mar 18, 2026 | 1.93 | 2.03 | 1.83 | 1.83 | 1.83 | -6.63% | 1,078,893 |
| Mar 17, 2026 | 1.98 | 2.06 | 1.95 | 1.96 | 1.96 | -1.01% | 1,133,541 |
| Mar 16, 2026 | 2.02 | 2.06 | 1.96 | 1.98 | 1.98 | -1.00% | 1,237,614 |
| Mar 13, 2026 | 1.93 | 2.02 | 1.86 | 2.00 | 2.00 | 0.50% | 1,170,561 |
| Mar 12, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | -1.49% | 910,689 |
| Mar 11, 2026 | 1.95 | 2.03 | 1.93 | 2.02 | 2.02 | 3.59% | 765,651 |
| Mar 10, 2026 | 1.86 | 2.00 | 1.86 | 1.95 | 1.95 | 3.17% | 1,886,188 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | 0.53% | 1,295,906 |
| Mar 6, 2026 | 1.84 | 1.97 | 1.83 | 1.88 | 1.88 | -0.53% | 1,077,229 |
| Mar 5, 2026 | 1.95 | 1.97 | 1.80 | 1.89 | 1.89 | -3.08% | 2,359,285 |
| Mar 4, 2026 | 1.98 | 2.08 | 1.94 | 1.95 | 1.95 | 2.09% | 1,770,785 |
| Mar 3, 2026 | 1.91 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 1,158,097 |
| Mar 2, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -5.85% | 1,205,152 |
| Feb 27, 2026 | 2.07 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 1,260,917 |
| Feb 26, 2026 | 2.14 | 2.14 | 1.95 | 2.09 | 2.09 | -2.34% | 2,468,661 |
| Feb 25, 2026 | 2.05 | 2.26 | 2.03 | 2.14 | 2.14 | 4.39% | 2,880,788 |
| Feb 24, 2026 | 1.83 | 2.06 | 1.80 | 2.05 | 2.05 | 13.89% | 4,019,334 |
| Feb 23, 2026 | 1.98 | 2.11 | 1.75 | 1.80 | 1.80 | 2.27% | 41,817,886 |
| Feb 20, 2026 | 1.74 | 1.77 | 1.70 | 1.76 | 1.76 | 1.15% | 673,731 |
| Feb 19, 2026 | 1.79 | 1.81 | 1.74 | 1.74 | 1.74 | -3.33% | 472,871 |
| 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% | 542,504 |
| Feb 13, 2026 | 1.64 | 1.73 | 1.64 | 1.67 | 1.67 | 1.83% | 225,762 |
| Feb 12, 2026 | 1.69 | 1.70 | 1.61 | 1.64 | 1.64 | -4.09% | 429,811 |
| Feb 11, 2026 | 1.62 | 1.72 | 1.57 | 1.71 | 1.71 | 6.87% | 619,993 |
| Feb 10, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -3.03% | 684,531 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.62 | 1.65 | 1.65 | -2.94% | 494,072 |
| Feb 6, 2026 | 1.59 | 1.74 | 1.59 | 1.70 | 1.70 | 7.59% | 1,511,714 |
| Feb 5, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 1.28% | 865,154 |
| Feb 4, 2026 | 1.60 | 1.61 | 1.53 | 1.56 | 1.56 | -1.27% | 2,543,102 |
| Feb 3, 2026 | 1.58 | 1.60 | 1.54 | 1.58 | 1.58 | 0.64% | 596,076 |
| Feb 2, 2026 | 1.49 | 1.61 | 1.49 | 1.57 | 1.57 | 4.67% | 553,293 |
| Jan 30, 2026 | 1.55 | 1.60 | 1.50 | 1.50 | 1.50 | -4.46% | 661,545 |
| Jan 29, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 327,543 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.59 | 1.59 | 1.59 | -5.92% | 581,500 |
| Jan 27, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.69 | 2.42% | 707,848 |
| Jan 26, 2026 | 1.73 | 1.76 | 1.64 | 1.65 | 1.65 | -5.17% | 525,256 |
| Jan 23, 2026 | 1.81 | 1.85 | 1.73 | 1.74 | 1.74 | -3.33% | 346,795 |
| Jan 22, 2026 | 1.79 | 1.88 | 1.75 | 1.80 | 1.80 | 2.86% | 459,118 |
| 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 |