Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.830
+0.030 (1.67%)
Jul 16, 2025, 11:57 AM - Market open
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.94 | 1.97 | 1.79 | 1.80 | 1.80 | -7.22% | 103,796 |
| Jul 14, 2025 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 4.86% | 103,913 |
| Jul 11, 2025 | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -7.50% | 151,265 |
| Jul 10, 2025 | 2.02 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 75,867 |
| Jul 9, 2025 | 2.00 | 2.09 | 1.98 | 2.02 | 2.02 | 0.50% | 220,942 |
| Jul 8, 2025 | 1.93 | 2.04 | 1.91 | 2.01 | 2.01 | 4.15% | 156,955 |
| Jul 7, 2025 | 1.90 | 1.97 | 1.85 | 1.93 | 1.93 | 2.12% | 162,297 |
| Jul 3, 2025 | 1.87 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 81,965 |
| Jul 2, 2025 | 1.94 | 1.97 | 1.83 | 1.85 | 1.85 | -5.13% | 137,920 |
| Jul 1, 2025 | 1.95 | 1.97 | 1.82 | 1.95 | 1.95 | - | 197,366 |
| Jun 30, 2025 | 1.63 | 2.04 | 1.58 | 1.95 | 1.95 | 20.37% | 446,342 |
| Jun 27, 2025 | 1.65 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 7,072,276 |
| Jun 26, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 177,400 |
| Jun 25, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 0.60% | 199,306 |
| Jun 24, 2025 | 1.75 | 1.78 | 1.65 | 1.66 | 1.66 | - | 169,775 |
| Jun 23, 2025 | 1.66 | 1.69 | 1.56 | 1.66 | 1.66 | - | 331,975 |
| Jun 20, 2025 | 1.71 | 1.86 | 1.66 | 1.66 | 1.66 | -2.35% | 278,054 |
| Jun 18, 2025 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 188,985 |
| Jun 17, 2025 | 1.94 | 1.95 | 1.74 | 1.74 | 1.74 | -10.31% | 227,186 |
| Jun 16, 2025 | 1.87 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 152,496 |
| Jun 13, 2025 | 1.90 | 1.98 | 1.85 | 1.86 | 1.86 | -2.62% | 92,001 |
| Jun 12, 2025 | 1.96 | 2.03 | 1.90 | 1.91 | 1.91 | -2.55% | 58,680 |
| Jun 11, 2025 | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -2.24% | 95,621 |
| Jun 10, 2025 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | 2.82% | 133,043 |
| Jun 9, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 96,548 |
| Jun 6, 2025 | 1.98 | 2.01 | 1.91 | 1.96 | 1.96 | - | 185,188 |
| Jun 5, 2025 | 1.98 | 2.03 | 1.93 | 1.96 | 1.96 | -1.01% | 111,263 |
| Jun 4, 2025 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 93,068 |
| Jun 3, 2025 | 2.06 | 2.13 | 2.02 | 2.03 | 2.03 | -0.98% | 95,042 |
| Jun 2, 2025 | 2.04 | 2.08 | 2.00 | 2.05 | 2.05 | 1.99% | 57,410 |
| May 30, 2025 | 2.04 | 2.16 | 1.95 | 2.01 | 2.01 | -3.37% | 67,720 |
| May 29, 2025 | 2.06 | 2.13 | 2.04 | 2.08 | 2.08 | 1.96% | 93,815 |
| May 28, 2025 | 1.76 | 2.12 | 1.76 | 2.04 | 2.04 | 15.25% | 168,057 |
| May 27, 2025 | 1.77 | 1.94 | 1.70 | 1.77 | 1.77 | - | 238,203 |
| May 23, 2025 | 1.82 | 1.93 | 1.75 | 1.77 | 1.77 | -3.80% | 148,858 |
| May 22, 2025 | 1.95 | 2.02 | 1.83 | 1.84 | 1.84 | -6.60% | 132,122 |
| May 21, 2025 | 1.94 | 2.12 | 1.90 | 1.97 | 1.97 | -1.01% | 90,400 |
| May 20, 2025 | 1.84 | 1.99 | 1.81 | 1.99 | 1.99 | 6.42% | 98,406 |
| May 19, 2025 | 1.95 | 1.98 | 1.80 | 1.87 | 1.87 | -6.97% | 120,330 |
| May 16, 2025 | 1.98 | 2.07 | 1.96 | 2.01 | 2.01 | -0.99% | 118,059 |
| May 15, 2025 | 2.07 | 2.11 | 1.95 | 2.03 | 2.03 | -4.25% | 90,010 |
| May 14, 2025 | 2.27 | 2.27 | 2.12 | 2.12 | 2.12 | -4.93% | 91,490 |
| May 13, 2025 | 2.20 | 2.26 | 2.01 | 2.23 | 2.23 | 1.83% | 154,756 |
| May 12, 2025 | 2.03 | 2.22 | 2.03 | 2.19 | 2.19 | 9.50% | 161,439 |
| May 9, 2025 | 2.09 | 2.09 | 1.94 | 2.00 | 2.00 | -4.76% | 109,431 |
| May 8, 2025 | 1.85 | 2.13 | 1.82 | 2.10 | 2.10 | 13.51% | 135,135 |
| May 7, 2025 | 1.94 | 1.94 | 1.78 | 1.85 | 1.85 | -4.64% | 140,942 |
| May 6, 2025 | 2.05 | 2.09 | 1.94 | 1.94 | 1.94 | -7.18% | 131,358 |
| May 5, 2025 | 2.18 | 2.30 | 2.08 | 2.09 | 2.09 | -7.11% | 65,195 |
| May 2, 2025 | 2.25 | 2.37 | 2.20 | 2.25 | 2.25 | 0.45% | 116,487 |