Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
2.410
+0.010 (0.42%)
Aug 6, 2026, 4:00 PM EDT - Market closed
Inhibikase Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 2.39 | 2.49 | 2.39 | 2.41 | 2.41 | 0.42% | 422,921 |
| Aug 5, 2026 | 2.46 | 2.50 | 2.33 | 2.40 | 2.40 | -1.64% | 1,108,441 |
| Aug 4, 2026 | 2.25 | 2.47 | 2.24 | 2.44 | 2.44 | 10.41% | 1,252,175 |
| Aug 3, 2026 | 2.19 | 2.29 | 2.16 | 2.21 | 2.21 | 1.38% | 486,402 |
| Jul 31, 2026 | 2.27 | 2.29 | 2.13 | 2.18 | 2.18 | -4.39% | 369,546 |
| Jul 30, 2026 | 2.21 | 2.32 | 2.19 | 2.28 | 2.28 | 3.17% | 403,660 |
| Jul 29, 2026 | 2.31 | 2.33 | 2.17 | 2.21 | 2.21 | -4.33% | 685,382 |
| Jul 28, 2026 | 2.35 | 2.39 | 2.27 | 2.31 | 2.31 | -1.70% | 472,198 |
| Jul 27, 2026 | 2.36 | 2.39 | 2.32 | 2.35 | 2.35 | 0.86% | 513,872 |
| Jul 24, 2026 | 2.37 | 2.53 | 2.32 | 2.33 | 2.33 | - | 2,158,411 |
| Jul 23, 2026 | 2.13 | 2.34 | 2.12 | 2.33 | 2.33 | 7.37% | 1,347,743 |
| Jul 22, 2026 | 2.20 | 2.25 | 2.15 | 2.17 | 2.17 | -2.69% | 632,092 |
| Jul 21, 2026 | 2.23 | 2.32 | 2.18 | 2.23 | 2.23 | - | 901,335 |
| Jul 20, 2026 | 2.11 | 2.26 | 2.10 | 2.23 | 2.23 | 5.69% | 1,072,648 |
| Jul 17, 2026 | 1.96 | 2.15 | 1.94 | 2.11 | 2.11 | 4.98% | 1,735,684 |
| Jul 16, 2026 | 2.06 | 2.08 | 1.95 | 2.01 | 2.01 | -2.43% | 584,115 |
| Jul 15, 2026 | 2.08 | 2.10 | 1.99 | 2.06 | 2.06 | - | 981,720 |
| Jul 14, 2026 | 2.06 | 2.36 | 1.93 | 2.06 | 2.06 | 5.10% | 4,077,439 |
| Jul 13, 2026 | 2.03 | 2.05 | 1.95 | 1.96 | 1.96 | -3.92% | 356,735 |
| Jul 10, 2026 | 2.03 | 2.04 | 1.94 | 2.04 | 2.04 | - | 584,745 |
| Jul 9, 2026 | 2.07 | 2.09 | 1.94 | 2.04 | 2.04 | -1.45% | 621,013 |
| Jul 8, 2026 | 2.04 | 2.10 | 1.98 | 2.07 | 2.07 | 0.98% | 1,079,844 |
| Jul 7, 2026 | 1.98 | 2.13 | 1.97 | 2.05 | 2.05 | 3.54% | 1,265,321 |
| Jul 6, 2026 | 2.00 | 2.03 | 1.94 | 1.98 | 1.98 | -0.50% | 413,663 |
| Jul 2, 2026 | 1.97 | 2.04 | 1.95 | 1.99 | 1.99 | 2.58% | 678,998 |
| Jul 1, 2026 | 2.02 | 2.11 | 1.91 | 1.94 | 1.94 | -4.43% | 918,882 |
| Jun 30, 2026 | 1.93 | 2.05 | 1.92 | 2.03 | 2.03 | 5.18% | 1,523,921 |
| Jun 29, 2026 | 1.89 | 1.93 | 1.84 | 1.93 | 1.93 | 1.05% | 514,111 |
| Jun 26, 2026 | 1.84 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 3,820,394 |
| Jun 25, 2026 | 1.86 | 1.92 | 1.85 | 1.87 | 1.87 | - | 571,351 |
| Jun 24, 2026 | 1.87 | 1.92 | 1.85 | 1.87 | 1.87 | - | 937,766 |
| Jun 23, 2026 | 1.82 | 1.89 | 1.81 | 1.87 | 1.87 | 1.63% | 546,296 |
| Jun 22, 2026 | 1.83 | 1.88 | 1.79 | 1.84 | 1.84 | 0.55% | 602,425 |
| Jun 18, 2026 | 1.72 | 1.83 | 1.71 | 1.83 | 1.83 | 8.93% | 1,484,537 |
| Jun 17, 2026 | 1.68 | 1.73 | 1.66 | 1.68 | 1.68 | 0.60% | 677,003 |
| Jun 16, 2026 | 1.67 | 1.70 | 1.64 | 1.67 | 1.67 | - | 694,516 |
| Jun 15, 2026 | 1.67 | 1.73 | 1.65 | 1.67 | 1.67 | - | 375,349 |
| Jun 12, 2026 | 1.68 | 1.72 | 1.67 | 1.67 | 1.67 | - | 424,715 |
| Jun 11, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | 0.60% | 338,512 |
| Jun 10, 2026 | 1.71 | 1.72 | 1.65 | 1.66 | 1.66 | -0.60% | 645,438 |
| Jun 9, 2026 | 1.65 | 1.69 | 1.61 | 1.67 | 1.67 | 3.09% | 792,922 |
| Jun 8, 2026 | 1.67 | 1.68 | 1.61 | 1.62 | 1.62 | -0.61% | 605,709 |
| Jun 5, 2026 | 1.68 | 1.69 | 1.61 | 1.63 | 1.63 | -1.81% | 627,330 |
| Jun 4, 2026 | 1.70 | 1.73 | 1.65 | 1.66 | 1.66 | -0.60% | 437,259 |
| Jun 3, 2026 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 845,831 |
| Jun 2, 2026 | 1.70 | 1.73 | 1.66 | 1.70 | 1.70 | -0.58% | 526,411 |
| Jun 1, 2026 | 1.75 | 1.79 | 1.70 | 1.71 | 1.71 | -2.29% | 517,736 |
| May 29, 2026 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | -1.13% | 306,268 |
| May 28, 2026 | 1.70 | 1.78 | 1.69 | 1.77 | 1.77 | 4.12% | 423,776 |
| May 27, 2026 | 1.71 | 1.74 | 1.70 | 1.70 | 1.70 | - | 537,459 |