Inhibikase Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.55	1.63	1.53	1.62	1.62	3.18%	386,644
Oct 27, 2026	1.53	1.61	1.50	1.57	1.57	3.29%	1,186,220
Oct 26, 2026	1.60	1.60	1.50	1.52	1.52	-4.40%	860,473
Oct 23, 2026	1.60	1.65	1.54	1.59	1.59	-2.45%	408,795
Oct 22, 2026	1.65	1.65	1.58	1.63	1.63	-1.81%	310,490
Oct 21, 2026	1.71	1.76	1.64	1.66	1.66	-2.92%	529,005
Oct 20, 2026	1.65	1.75	1.63	1.71	1.71	3.95%	363,421
Oct 19, 2026	1.67	1.72	1.57	1.65	1.65	-0.30%	1,331,840
Oct 16, 2026	1.82	1.82	1.65	1.65	1.65	-9.84%	917,214
Oct 15, 2026	1.80	1.87	1.80	1.83	1.83	1.67%	401,748
Oct 14, 2026	1.73	1.87	1.72	1.80	1.80	2.27%	1,578,886
Oct 13, 2026	1.85	1.88	1.73	1.76	1.76	-4.61%	1,165,721
Oct 12, 2026	1.95	1.95	1.77	1.85	1.85	-6.35%	741,437
Oct 9, 2026	1.90	1.98	1.87	1.97	1.97	3.14%	435,034
Oct 8, 2026	1.94	1.94	1.86	1.91	1.91	-1.55%	417,264
Oct 7, 2026	1.95	2.00	1.93	1.94	1.94	-2.02%	444,047
Oct 6, 2026	1.97	2.04	1.95	1.98	1.98	-1.00%	583,837
Oct 5, 2026	2.00	2.03	1.96	2.00	2.00	-	407,491
Oct 2, 2026	1.96	2.02	1.93	2.00	2.00	3.63%	434,455
Oct 1, 2026	2.10	2.10	1.93	1.93	1.93	-6.08%	476,970
Sep 30, 2026	2.03	2.08	1.99	2.06	2.06	1.73%	579,458
Sep 29, 2026	2.03	2.05	2.01	2.02	2.02	-1.46%	400,252
Sep 28, 2026	2.05	2.07	1.94	2.05	2.05	-0.49%	765,110
Sep 25, 2026	2.10	2.15	2.05	2.06	2.06	-1.90%	447,301
Sep 24, 2026	2.15	2.17	2.08	2.10	2.10	-2.33%	499,103
Sep 23, 2026	2.30	2.31	2.14	2.15	2.15	-6.93%	412,347
Sep 22, 2026	2.23	2.34	2.21	2.31	2.31	5.00%	468,654
Sep 21, 2026	2.31	2.32	2.20	2.20	2.20	-4.35%	366,096
Sep 18, 2026	2.31	2.35	2.28	2.30	2.30	-	3,209,727
Sep 17, 2026	2.31	2.37	2.29	2.30	2.30	-0.43%	475,530
Sep 16, 2026	2.32	2.35	2.26	2.31	2.31	-	370,502
Sep 15, 2026	2.40	2.40	2.25	2.31	2.31	-3.35%	480,903
Sep 14, 2026	2.34	2.43	2.34	2.39	2.39	2.14%	482,938
Sep 11, 2026	2.37	2.39	2.32	2.34	2.34	0.43%	303,242
Sep 10, 2026	2.37	2.39	2.32	2.33	2.33	-3.32%	332,368
Sep 9, 2026	2.43	2.45	2.38	2.41	2.41	-0.82%	323,426
Sep 8, 2026	2.45	2.53	2.43	2.43	2.43	-2.80%	310,497
Sep 4, 2026	2.49	2.55	2.48	2.50	2.50	-0.79%	246,962
Sep 3, 2026	2.50	2.61	2.46	2.52	2.52	0.80%	564,219
Sep 2, 2026	2.39	2.54	2.39	2.50	2.50	5.04%	379,048
Sep 1, 2026	2.30	2.41	2.27	2.38	2.38	3.03%	523,236
Aug 31, 2026	2.41	2.44	2.30	2.31	2.31	-4.15%	329,872
Aug 28, 2026	2.48	2.48	2.37	2.41	2.41	-2.43%	307,959
Aug 27, 2026	2.48	2.50	2.40	2.47	2.47	-0.80%	202,087
Aug 26, 2026	2.50	2.51	2.43	2.49	2.49	-0.40%	244,699
Aug 25, 2026	2.53	2.54	2.46	2.50	2.50	-	453,435
Aug 24, 2026	2.41	2.54	2.35	2.50	2.50	4.60%	735,926
Aug 21, 2026	2.38	2.42	2.37	2.39	2.39	1.70%	309,319
Aug 20, 2026	2.45	2.47	2.33	2.35	2.35	-4.08%	539,987
Aug 19, 2026	2.44	2.52	2.43	2.45	2.45	2.08%	644,989