Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.660
+0.040 (2.47%)
At close: Oct 8, 2025, 4:00 PM EDT
1.680
+0.020 (1.20%)
After-hours: Oct 8, 2025, 7:32 PM EDT
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.65 | 1.75 | 1.60 | 1.66 | 1.66 | 2.47% | 180,879 |
| 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 |
| 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 |