Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.960
-0.080 (-3.92%)
At close: Jul 13, 2026, 4:00 PM EDT
1.950
-0.010 (-0.49%)
Pre-market: Jul 14, 2026, 7:37 AM EDT
Inhibikase Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 2.03 | 2.05 | 1.95 | 1.96 | 1.96 | -3.92% | 356,359 |
| 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% | 620,901 |
| Jul 8, 2026 | 2.04 | 2.10 | 1.98 | 2.07 | 2.07 | 0.98% | 1,079,524 |
| Jul 7, 2026 | 1.98 | 2.13 | 1.97 | 2.05 | 2.05 | 3.54% | 1,265,148 |
| Jul 6, 2026 | 2.00 | 2.03 | 1.94 | 1.98 | 1.98 | -0.50% | 413,610 |
| Jul 2, 2026 | 1.97 | 2.04 | 1.95 | 1.99 | 1.99 | 2.58% | 678,498 |
| Jul 1, 2026 | 2.02 | 2.11 | 1.91 | 1.94 | 1.94 | -4.43% | 918,788 |
| Jun 30, 2026 | 1.93 | 2.05 | 1.92 | 2.03 | 2.03 | 5.18% | 1,523,076 |
| 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 |
| May 26, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | 1.70 | 0.59% | 413,780 |
| May 22, 2026 | 1.73 | 1.79 | 1.69 | 1.69 | 1.69 | -2.87% | 512,162 |
| May 21, 2026 | 1.65 | 1.77 | 1.63 | 1.74 | 1.74 | 3.57% | 977,141 |
| May 20, 2026 | 1.58 | 1.70 | 1.57 | 1.68 | 1.68 | 7.01% | 674,897 |
| May 19, 2026 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -2.48% | 1,367,241 |
| May 18, 2026 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -6.94% | 1,717,030 |
| May 15, 2026 | 1.84 | 1.84 | 1.72 | 1.73 | 1.73 | -6.99% | 947,904 |
| May 14, 2026 | 1.91 | 1.93 | 1.83 | 1.86 | 1.86 | -2.11% | 287,391 |
| May 13, 2026 | 1.89 | 1.95 | 1.87 | 1.90 | 1.90 | -1.04% | 792,461 |
| May 12, 2026 | 2.01 | 2.04 | 1.91 | 1.92 | 1.92 | -5.42% | 592,495 |
| May 11, 2026 | 2.07 | 2.13 | 2.02 | 2.03 | 2.03 | -1.46% | 506,885 |
| May 8, 2026 | 1.98 | 2.10 | 1.95 | 2.06 | 2.06 | 3.52% | 955,805 |
| May 7, 2026 | 2.01 | 2.04 | 1.91 | 1.99 | 1.99 | -1.00% | 796,488 |
| May 6, 2026 | 1.94 | 2.01 | 1.90 | 2.01 | 2.01 | 4.15% | 668,942 |
| May 5, 2026 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | -0.52% | 446,510 |
| May 4, 2026 | 1.91 | 1.99 | 1.89 | 1.94 | 1.94 | 1.57% | 451,944 |
| May 1, 2026 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 1.06% | 945,966 |
| Apr 30, 2026 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 1.61% | 433,681 |