Inhibikase Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	1.94	1.94	1.86	1.89	1.89	-2.84%	110,848
Oct 7, 2026	1.95	2.00	1.93	1.94	1.94	-2.02%	443,997
Oct 6, 2026	1.97	2.04	1.95	1.98	1.98	-1.00%	576,900
Oct 5, 2026	2.00	2.03	1.96	2.00	2.00	-	407,490
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
Aug 18, 2026	2.36	2.41	2.31	2.40	2.40	0.42%	343,969
Aug 17, 2026	2.41	2.42	2.32	2.39	2.39	-0.83%	489,780
Aug 14, 2026	2.39	2.44	2.37	2.41	2.41	-	227,885
Aug 13, 2026	2.43	2.46	2.33	2.41	2.41	0.42%	360,729
Aug 12, 2026	2.38	2.47	2.38	2.40	2.40	-2.04%	296,947
Aug 11, 2026	2.48	2.52	2.41	2.45	2.45	-0.41%	580,835
Aug 10, 2026	2.44	2.53	2.42	2.46	2.46	-0.40%	479,216
Aug 7, 2026	2.38	2.48	2.38	2.47	2.47	2.49%	386,846
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%	1,108,540
Aug 4, 2026	2.25	2.47	2.24	2.44	2.44	10.41%	1,255,022
Aug 3, 2026	2.19	2.29	2.16	2.21	2.21	1.38%	486,556
Jul 31, 2026	2.27	2.29	2.13	2.18	2.18	-4.39%	369,550
Jul 30, 2026	2.21	2.32	2.19	2.28	2.28	3.17%	403,660