Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.945
-0.085 (-4.19%)
May 12, 2026, 11:12 AM EDT - Market open
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 2.07 | 2.13 | 2.02 | 2.03 | 2.03 | -1.46% | 504,428 |
| May 8, 2026 | 1.98 | 2.10 | 1.95 | 2.06 | 2.06 | 3.52% | 945,740 |
| May 7, 2026 | 2.01 | 2.04 | 1.91 | 1.99 | 1.99 | -1.00% | 796,476 |
| May 6, 2026 | 1.94 | 2.01 | 1.90 | 2.01 | 2.01 | 4.15% | 668,287 |
| May 5, 2026 | 1.97 | 1.99 | 1.91 | 1.93 | 1.93 | -0.52% | 446,466 |
| May 4, 2026 | 1.91 | 1.99 | 1.89 | 1.94 | 1.94 | 1.57% | 449,372 |
| May 1, 2026 | 1.87 | 1.91 | 1.83 | 1.91 | 1.91 | 1.06% | 886,555 |
| Apr 30, 2026 | 1.86 | 1.94 | 1.86 | 1.89 | 1.89 | 1.61% | 432,481 |
| Apr 29, 2026 | 1.86 | 1.89 | 1.83 | 1.86 | 1.86 | -1.06% | 553,522 |
| Apr 28, 2026 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | -0.53% | 544,064 |
| Apr 27, 2026 | 1.86 | 1.92 | 1.85 | 1.89 | 1.89 | 0.53% | 690,463 |
| Apr 24, 2026 | 1.92 | 1.95 | 1.86 | 1.88 | 1.88 | -2.59% | 630,650 |
| Apr 23, 2026 | 1.82 | 1.95 | 1.79 | 1.93 | 1.93 | 6.04% | 1,027,263 |
| Apr 22, 2026 | 1.70 | 1.83 | 1.66 | 1.82 | 1.82 | 8.98% | 956,999 |
| Apr 21, 2026 | 1.79 | 1.80 | 1.63 | 1.67 | 1.67 | -7.73% | 2,591,937 |
| Apr 20, 2026 | 1.84 | 1.92 | 1.76 | 1.81 | 1.81 | -1.09% | 1,831,987 |
| Apr 17, 2026 | 1.73 | 1.85 | 1.72 | 1.83 | 1.83 | 7.65% | 1,620,479 |
| Apr 16, 2026 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -5.03% | 841,198 |
| Apr 15, 2026 | 1.69 | 1.80 | 1.69 | 1.79 | 1.79 | 5.29% | 1,096,987 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.69 | 1.70 | 1.70 | -0.58% | 1,377,211 |
| Apr 13, 2026 | 1.71 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 816,734 |
| Apr 10, 2026 | 1.69 | 1.74 | 1.67 | 1.70 | 1.70 | 0.59% | 864,320 |
| Apr 9, 2026 | 1.73 | 1.77 | 1.67 | 1.69 | 1.69 | -2.87% | 1,114,465 |
| Apr 8, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | -1.14% | 701,694 |
| Apr 7, 2026 | 1.79 | 1.80 | 1.69 | 1.76 | 1.76 | -1.68% | 732,491 |
| Apr 6, 2026 | 1.78 | 1.83 | 1.75 | 1.79 | 1.79 | -0.56% | 692,790 |
| Apr 2, 2026 | 1.74 | 1.83 | 1.73 | 1.80 | 1.80 | -0.55% | 759,859 |
| Apr 1, 2026 | 1.71 | 1.83 | 1.70 | 1.81 | 1.81 | 7.74% | 1,165,034 |
| Mar 31, 2026 | 1.62 | 1.69 | 1.59 | 1.68 | 1.68 | 6.33% | 648,560 |
| Mar 30, 2026 | 1.69 | 1.69 | 1.57 | 1.58 | 1.58 | -5.95% | 897,306 |
| Mar 27, 2026 | 1.65 | 1.76 | 1.62 | 1.68 | 1.68 | 3.07% | 762,911 |
| Mar 26, 2026 | 1.61 | 1.69 | 1.61 | 1.63 | 1.63 | - | 551,616 |
| Mar 25, 2026 | 1.60 | 1.70 | 1.60 | 1.63 | 1.63 | 1.87% | 1,129,619 |
| Mar 24, 2026 | 1.72 | 1.73 | 1.57 | 1.60 | 1.60 | -8.05% | 6,307,159 |
| Mar 23, 2026 | 1.82 | 1.86 | 1.70 | 1.74 | 1.74 | -3.33% | 1,091,711 |
| Mar 20, 2026 | 1.84 | 1.88 | 1.78 | 1.80 | 1.80 | -1.64% | 8,868,806 |
| Mar 19, 2026 | 1.80 | 1.90 | 1.78 | 1.83 | 1.83 | - | 1,058,946 |
| Mar 18, 2026 | 1.93 | 2.03 | 1.83 | 1.83 | 1.83 | -6.63% | 1,082,321 |
| Mar 17, 2026 | 1.98 | 2.06 | 1.95 | 1.96 | 1.96 | -1.01% | 1,133,541 |
| Mar 16, 2026 | 2.02 | 2.06 | 1.96 | 1.98 | 1.98 | -1.00% | 1,237,614 |
| Mar 13, 2026 | 1.93 | 2.02 | 1.86 | 2.00 | 2.00 | 0.50% | 1,170,561 |
| Mar 12, 2026 | 1.95 | 2.00 | 1.90 | 1.99 | 1.99 | -1.49% | 910,689 |
| Mar 11, 2026 | 1.95 | 2.03 | 1.93 | 2.02 | 2.02 | 3.59% | 765,651 |
| Mar 10, 2026 | 1.86 | 2.00 | 1.86 | 1.95 | 1.95 | 3.17% | 1,886,188 |
| Mar 9, 2026 | 1.88 | 1.90 | 1.80 | 1.89 | 1.89 | 0.53% | 1,295,906 |
| Mar 6, 2026 | 1.84 | 1.97 | 1.83 | 1.88 | 1.88 | -0.53% | 1,077,229 |
| Mar 5, 2026 | 1.95 | 1.97 | 1.80 | 1.89 | 1.89 | -3.08% | 2,359,285 |
| Mar 4, 2026 | 1.98 | 2.08 | 1.94 | 1.95 | 1.95 | 2.09% | 1,770,785 |
| Mar 3, 2026 | 1.91 | 1.97 | 1.85 | 1.91 | 1.91 | -1.04% | 1,158,097 |
| Mar 2, 2026 | 1.95 | 1.99 | 1.92 | 1.93 | 1.93 | -5.85% | 1,205,152 |