Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.030
-0.050 (-2.40%)
At close: May 30, 2025, 4:00 PM
2.010
-0.020 (-0.99%)
After-hours: May 30, 2025, 4:04 PM EDT
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 2.26 | 2.31 | 2.21 | 2.24 | 2.24 | -0.88% | 49,845 |
| Apr 30, 2025 | 2.17 | 2.30 | 2.16 | 2.26 | 2.26 | 0.44% | 131,592 |
| Apr 29, 2025 | 2.18 | 2.26 | 2.13 | 2.25 | 2.25 | 2.27% | 131,460 |
| Apr 28, 2025 | 2.15 | 2.20 | 2.09 | 2.20 | 2.20 | 4.27% | 136,608 |
| Apr 25, 2025 | 2.22 | 2.23 | 2.10 | 2.11 | 2.11 | -6.64% | 93,404 |
| Apr 24, 2025 | 2.15 | 2.26 | 2.11 | 2.26 | 2.26 | 4.63% | 103,590 |
| Apr 23, 2025 | 2.02 | 2.18 | 2.01 | 2.16 | 2.16 | 10.20% | 112,002 |
| Apr 22, 2025 | 1.93 | 1.97 | 1.79 | 1.96 | 1.96 | 3.70% | 131,002 |
| Apr 21, 2025 | 1.85 | 1.90 | 1.79 | 1.89 | 1.89 | -0.53% | 62,382 |
| Apr 17, 2025 | 1.96 | 1.98 | 1.84 | 1.90 | 1.90 | -4.04% | 162,829 |
| Apr 16, 2025 | 1.88 | 1.98 | 1.85 | 1.98 | 1.98 | 4.21% | 123,459 |
| Apr 15, 2025 | 2.00 | 2.10 | 1.89 | 1.90 | 1.90 | -5.00% | 111,300 |
| Apr 14, 2025 | 2.22 | 2.22 | 1.97 | 2.00 | 2.00 | -3.38% | 190,256 |
| Apr 11, 2025 | 1.87 | 2.08 | 1.87 | 2.07 | 2.07 | 11.29% | 106,031 |
| Apr 10, 2025 | 1.87 | 1.98 | 1.73 | 1.86 | 1.86 | -1.59% | 92,905 |
| Apr 9, 2025 | 1.69 | 1.95 | 1.58 | 1.89 | 1.89 | 13.86% | 212,581 |
| Apr 8, 2025 | 1.67 | 1.79 | 1.61 | 1.66 | 1.66 | -1.19% | 84,277 |
| Apr 7, 2025 | 1.78 | 1.81 | 1.54 | 1.68 | 1.68 | -8.70% | 352,589 |
| Apr 4, 2025 | 1.92 | 1.93 | 1.77 | 1.84 | 1.84 | -6.84% | 139,629 |
| Apr 3, 2025 | 2.12 | 2.12 | 1.92 | 1.98 | 1.98 | -9.40% | 104,880 |
| Apr 2, 2025 | 2.11 | 2.27 | 2.00 | 2.18 | 2.18 | 4.31% | 140,910 |
| Apr 1, 2025 | 2.23 | 2.23 | 2.03 | 2.09 | 2.09 | -4.57% | 236,268 |
| Mar 31, 2025 | 2.24 | 2.33 | 2.14 | 2.19 | 2.19 | -4.37% | 162,184 |
| Mar 28, 2025 | 2.37 | 2.39 | 2.20 | 2.29 | 2.29 | -3.38% | 104,788 |
| Mar 27, 2025 | 2.42 | 2.42 | 2.33 | 2.37 | 2.37 | -0.84% | 134,147 |
| Mar 26, 2025 | 2.44 | 2.46 | 2.29 | 2.39 | 2.39 | 0.84% | 156,265 |
| Mar 25, 2025 | 2.35 | 2.40 | 2.29 | 2.37 | 2.37 | - | 136,911 |
| Mar 24, 2025 | 2.37 | 2.44 | 2.33 | 2.37 | 2.37 | - | 74,955 |
| Mar 21, 2025 | 2.42 | 2.46 | 2.36 | 2.37 | 2.37 | -2.07% | 112,818 |
| Mar 20, 2025 | 2.45 | 2.58 | 2.35 | 2.42 | 2.42 | -2.02% | 109,201 |