Indaptus Therapeutics, Inc. (INDP)
NASDAQ: INDP · Real-Time Price · USD
2.020
+0.180 (9.78%)
At close: Feb 20, 2026, 4:00 PM EST
2.020
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:00 PM EST
Indaptus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.84 | 1.95 | 1.84 | 1.99 | - | 8.15% | 14,027 |
| Feb 19, 2026 | 1.90 | 1.95 | 1.80 | 1.84 | 1.84 | -1.76% | 12,614 |
| Feb 18, 2026 | 1.88 | 1.96 | 1.84 | 1.87 | 1.87 | 3.48% | 32,800 |
| Feb 17, 2026 | 1.76 | 1.89 | 1.76 | 1.81 | 1.81 | 2.84% | 25,138 |
| Feb 13, 2026 | 1.63 | 1.77 | 1.63 | 1.76 | 1.76 | 6.67% | 23,812 |
| Feb 12, 2026 | 1.79 | 1.79 | 1.62 | 1.65 | 1.65 | -7.30% | 66,636 |
| Feb 11, 2026 | 1.82 | 1.82 | 1.63 | 1.78 | 1.78 | -1.66% | 23,492 |
| Feb 10, 2026 | 1.77 | 1.83 | 1.75 | 1.81 | 1.81 | 0.56% | 4,848 |
| Feb 9, 2026 | 1.82 | 1.90 | 1.79 | 1.80 | 1.80 | - | 13,801 |
| Feb 6, 2026 | 1.52 | 1.90 | 1.52 | 1.80 | 1.80 | 16.13% | 48,867 |
| Feb 5, 2026 | 1.86 | 1.86 | 1.52 | 1.55 | 1.55 | -13.41% | 39,218 |
| Feb 4, 2026 | 1.92 | 1.96 | 1.77 | 1.79 | 1.79 | -3.24% | 18,799 |
| Feb 3, 2026 | 2.06 | 2.06 | 1.77 | 1.85 | 1.85 | -7.96% | 69,872 |
| Feb 2, 2026 | 2.13 | 2.20 | 2.01 | 2.01 | 2.01 | -8.64% | 47,150 |
| Jan 30, 2026 | 2.22 | 2.29 | 2.17 | 2.20 | 2.20 | 0.46% | 18,843 |
| Jan 29, 2026 | 2.30 | 2.32 | 2.17 | 2.19 | 2.19 | -4.37% | 21,372 |
| Jan 28, 2026 | 2.46 | 2.66 | 2.29 | 2.29 | 2.29 | -7.66% | 44,297 |
| Jan 27, 2026 | 2.42 | 2.60 | 2.42 | 2.48 | 2.48 | -1.59% | 50,082 |
| Jan 26, 2026 | 2.68 | 2.70 | 2.50 | 2.52 | 2.52 | -7.01% | 38,350 |
| Jan 23, 2026 | 2.86 | 2.91 | 2.69 | 2.71 | 2.71 | -4.34% | 18,948 |
| Jan 22, 2026 | 2.72 | 2.98 | 2.72 | 2.83 | 2.83 | 6.91% | 27,481 |
| Jan 21, 2026 | 2.88 | 2.99 | 2.60 | 2.65 | 2.65 | -8.30% | 98,984 |
| Jan 20, 2026 | 3.05 | 3.33 | 2.86 | 2.89 | 2.89 | -15.74% | 176,912 |
| Jan 16, 2026 | 3.01 | 3.66 | 3.01 | 3.43 | 3.43 | 13.58% | 233,573 |
| Jan 15, 2026 | 3.07 | 3.08 | 3.01 | 3.02 | 3.02 | -2.27% | 50,059 |
| Jan 14, 2026 | 3.02 | 3.24 | 3.01 | 3.09 | 3.09 | 1.31% | 62,975 |
| Jan 13, 2026 | 3.09 | 3.16 | 2.99 | 3.05 | 3.05 | -3.17% | 54,823 |
| Jan 12, 2026 | 3.10 | 3.20 | 3.01 | 3.15 | 3.15 | 0.64% | 110,054 |
| Jan 9, 2026 | 2.98 | 3.20 | 2.93 | 3.13 | 3.13 | 4.33% | 219,602 |
| Jan 8, 2026 | 2.64 | 3.03 | 2.56 | 3.00 | 3.00 | 11.52% | 211,838 |
| Jan 7, 2026 | 2.55 | 2.83 | 2.41 | 2.69 | 2.69 | 3.86% | 325,524 |
| Jan 6, 2026 | 2.47 | 2.65 | 2.46 | 2.59 | 2.59 | 2.78% | 83,137 |
| Jan 5, 2026 | 2.64 | 2.68 | 2.46 | 2.52 | 2.52 | -8.03% | 147,126 |
| Jan 2, 2026 | 2.94 | 2.94 | 2.61 | 2.74 | 2.74 | -5.84% | 170,370 |
| Dec 31, 2025 | 2.68 | 3.06 | 2.68 | 2.91 | 2.91 | 6.99% | 330,148 |
| Dec 30, 2025 | 2.53 | 2.94 | 2.52 | 2.72 | 2.72 | - | 407,079 |
| Dec 29, 2025 | 2.19 | 2.77 | 2.19 | 2.72 | 2.72 | 6.67% | 4,994,486 |
| Dec 26, 2025 | 2.60 | 2.75 | 2.40 | 2.55 | 2.55 | -3.77% | 951,338 |
| Dec 24, 2025 | 2.98 | 3.15 | 2.32 | 2.65 | 2.65 | 35.90% | 27,990,850 |
| Dec 23, 2025 | 2.04 | 2.05 | 1.92 | 1.95 | 1.95 | -3.94% | 4,948,367 |
| Dec 22, 2025 | 2.02 | 2.11 | 2.02 | 2.03 | 2.03 | - | 26,572 |
| Dec 19, 2025 | 2.05 | 2.17 | 2.03 | 2.03 | 2.03 | -3.79% | 27,884 |
| Dec 18, 2025 | 2.05 | 2.21 | 2.05 | 2.11 | 2.11 | -1.40% | 13,965 |
| Dec 17, 2025 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -3.17% | 23,617 |
| Dec 16, 2025 | 2.40 | 2.40 | 2.21 | 2.21 | 2.21 | -4.33% | 8,337 |
| Dec 15, 2025 | 2.45 | 2.45 | 2.30 | 2.31 | 2.31 | -5.33% | 17,164 |
| Dec 12, 2025 | 2.55 | 2.55 | 2.36 | 2.44 | 2.44 | -5.06% | 13,666 |
| Dec 11, 2025 | 2.57 | 2.57 | 2.45 | 2.57 | 2.57 | -3.02% | 10,956 |
| Dec 10, 2025 | 2.68 | 2.68 | 2.50 | 2.65 | 2.65 | 1.92% | 26,680 |
| Dec 9, 2025 | 2.75 | 2.94 | 2.39 | 2.60 | 2.60 | -0.38% | 165,346 |