Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.560
-0.040 (-2.50%)
At close: Sep 16, 2025, 4:00 PM EDT
1.560
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:03 PM EDT
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | - | -2.50% | 23,103 |
| 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 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.34% | 209,450 |
| Sep 4, 2025 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 75,322 |
| Sep 3, 2025 | 1.75 | 1.80 | 1.71 | 1.73 | 1.73 | -1.70% | 113,579 |
| Sep 2, 2025 | 1.77 | 1.84 | 1.76 | 1.76 | 1.76 | -2.22% | 88,230 |
| Aug 29, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -2.17% | 71,026 |
| Aug 28, 2025 | 1.82 | 1.87 | 1.80 | 1.84 | 1.84 | 2.79% | 63,490 |
| Aug 27, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -2.72% | 67,399 |
| Aug 26, 2025 | 1.80 | 1.86 | 1.78 | 1.84 | 1.84 | 4.55% | 69,277 |
| Aug 25, 2025 | 1.86 | 1.90 | 1.75 | 1.76 | 1.76 | -6.88% | 114,774 |
| Aug 22, 2025 | 1.70 | 1.90 | 1.69 | 1.89 | 1.89 | 12.50% | 218,894 |
| Aug 21, 2025 | 1.66 | 1.70 | 1.61 | 1.68 | 1.68 | - | 34,016 |
| Aug 20, 2025 | 1.70 | 1.72 | 1.56 | 1.68 | 1.68 | -1.18% | 93,825 |
| Aug 19, 2025 | 1.68 | 1.85 | 1.65 | 1.70 | 1.70 | -1.16% | 89,865 |
| Aug 18, 2025 | 1.74 | 1.86 | 1.72 | 1.72 | 1.72 | -1.71% | 57,147 |
| Aug 15, 2025 | 1.75 | 1.85 | 1.63 | 1.75 | 1.75 | 2.34% | 143,575 |
| Aug 14, 2025 | 1.70 | 1.80 | 1.61 | 1.71 | 1.71 | - | 81,201 |
| Aug 13, 2025 | 1.77 | 1.88 | 1.70 | 1.71 | 1.71 | -2.29% | 131,235 |
| Aug 12, 2025 | 1.53 | 1.80 | 1.53 | 1.75 | 1.75 | 15.89% | 167,813 |
| Aug 11, 2025 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 5.59% | 48,252 |
| Aug 8, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -7.74% | 142,885 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.54 | 1.55 | 1.55 | -10.40% | 136,153 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -3.89% | 82,089 |
| Aug 5, 2025 | 1.61 | 1.83 | 1.57 | 1.80 | 1.80 | 12.50% | 145,478 |
| Aug 4, 2025 | 1.55 | 1.61 | 1.48 | 1.60 | 1.60 | 5.26% | 63,275 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -3.80% | 83,516 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 159,341 |
| Jul 30, 2025 | 1.72 | 1.82 | 1.64 | 1.65 | 1.65 | -2.94% | 143,326 |
| Jul 29, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -3.95% | 57,953 |
| Jul 28, 2025 | 1.77 | 1.82 | 1.70 | 1.77 | 1.77 | - | 102,930 |
| Jul 25, 2025 | 1.86 | 1.89 | 1.75 | 1.77 | 1.77 | -4.32% | 79,166 |
| Jul 24, 2025 | 1.98 | 1.99 | 1.80 | 1.85 | 1.85 | -6.57% | 138,020 |
| Jul 23, 2025 | 1.97 | 2.05 | 1.94 | 1.98 | 1.98 | 2.59% | 150,698 |
| Jul 22, 2025 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 2.66% | 86,821 |
| Jul 21, 2025 | 1.87 | 1.93 | 1.83 | 1.88 | 1.88 | 2.17% | 159,286 |
| Jul 18, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 94,030 |
| Jul 17, 2025 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 232,497 |
| Jul 16, 2025 | 1.80 | 1.88 | 1.76 | 1.86 | 1.86 | 3.33% | 94,067 |
| 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 |