Inhibikase Therapeutics, Inc.IKTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.49 | $1.61 | $1.49 | $1.57 | 553,293 |
| 1/30/2026 | $1.55 | $1.60 | $1.50 | $1.50 | 661,545 |
| 1/29/2026 | $1.59 | $1.60 | $1.55 | $1.57 | 327,543 |
| 1/28/2026 | $1.72 | $1.72 | $1.59 | $1.59 | 581,500 |
| 1/27/2026 | $1.65 | $1.71 | $1.63 | $1.69 | 707,848 |
| 1/26/2026 | $1.73 | $1.76 | $1.64 | $1.65 | 525,256 |
| 1/23/2026 | $1.81 | $1.85 | $1.73 | $1.74 | 346,800 |
| 1/22/2026 | $1.79 | $1.88 | $1.75 | $1.80 | 459,118 |
| 1/21/2026 | $1.82 | $1.85 | $1.70 | $1.75 | 885,900 |
| 1/20/2026 | $1.65 | $1.68 | $1.61 | $1.65 | 311,500 |
| 1/16/2026 | $1.66 | $1.72 | $1.63 | $1.67 | 319,026 |
| 1/15/2026 | $1.70 | $1.70 | $1.64 | $1.65 | 303,717 |
| 1/14/2026 | $1.68 | $1.72 | $1.67 | $1.70 | 186,335 |
| 1/13/2026 | $1.68 | $1.73 | $1.64 | $1.68 | 220,431 |
| 1/12/2026 | $1.71 | $1.71 | $1.63 | $1.71 | 672,309 |
| 1/9/2026 | $1.67 | $1.76 | $1.65 | $1.72 | 629,731 |
| 1/8/2026 | $1.90 | $1.90 | $1.66 | $1.67 | 667,130 |
| 1/7/2026 | $2.00 | $2.02 | $1.80 | $1.89 | 570,501 |
| 1/6/2026 | $2.01 | $2.10 | $1.94 | $2.00 | 867,416 |
| 1/5/2026 | $1.97 | $2.16 | $1.96 | $2.01 | 842,451 |
| 1/2/2026 | $2.07 | $2.09 | $1.94 | $1.95 | 298,402 |
| 12/31/2025 | $1.98 | $2.06 | $1.94 | $2.05 | 506,400 |
| 12/30/2025 | $1.94 | $2.04 | $1.91 | $1.97 | 361,724 |
| 12/29/2025 | $1.99 | $2.15 | $1.89 | $1.96 | 777,547 |
| 12/26/2025 | $1.79 | $2.05 | $1.71 | $2.00 | 2.08M |
| 12/24/2025 | $1.59 | $1.69 | $1.58 | $1.65 | 715,000 |
| 12/23/2025 | $1.65 | $1.67 | $1.56 | $1.59 | 462,800 |
| 12/22/2025 | $1.71 | $1.79 | $1.63 | $1.66 | 1.29M |
| 12/19/2025 | $1.67 | $1.75 | $1.60 | $1.72 | 742,129 |
| 12/18/2025 | $1.62 | $1.73 | $1.56 | $1.67 | 436,941 |
| 12/17/2025 | $1.59 | $1.64 | $1.55 | $1.59 | 609,300 |
| 12/16/2025 | $1.61 | $1.67 | $1.52 | $1.60 | 932,644 |
| 12/15/2025 | $1.56 | $1.65 | $1.53 | $1.62 | 932,700 |
| 12/12/2025 | $1.55 | $1.56 | $1.50 | $1.54 | 642,200 |
| 12/11/2025 | $1.52 | $1.57 | $1.48 | $1.53 | 490,322 |
| 12/10/2025 | $1.45 | $1.51 | $1.44 | $1.48 | 224,100 |
| 12/9/2025 | $1.44 | $1.55 | $1.44 | $1.46 | 242,842 |
| 12/8/2025 | $1.51 | $1.55 | $1.43 | $1.44 | 253,800 |
| 12/5/2025 | $1.54 | $1.57 | $1.49 | $1.50 | 101,320 |
| 12/4/2025 | $1.45 | $1.56 | $1.45 | $1.51 | 667,103 |
| 12/3/2025 | $1.42 | $1.48 | $1.40 | $1.44 | 160,424 |
| 12/2/2025 | $1.52 | $1.55 | $1.41 | $1.41 | 376,132 |
| 12/1/2025 | $1.51 | $1.55 | $1.50 | $1.50 | 292,187 |
| 11/28/2025 | $1.56 | $1.61 | $1.52 | $1.52 | 254,000 |
| 11/26/2025 | $1.55 | $1.60 | $1.52 | $1.54 | 286,401 |
| 11/25/2025 | $1.59 | $1.61 | $1.48 | $1.57 | 353,547 |
| 11/24/2025 | $1.49 | $1.61 | $1.48 | $1.55 | 733,600 |
| 11/21/2025 | $1.57 | $1.66 | $1.48 | $1.49 | 3.18M |
| 11/20/2025 | $1.60 | $1.63 | $1.51 | $1.53 | 230,200 |
| 11/19/2025 | $1.58 | $1.65 | $1.53 | $1.56 | 41,535 |
| 11/18/2025 | $1.51 | $1.62 | $1.50 | $1.60 | 26,300 |
| 11/17/2025 | $1.51 | $1.62 | $1.51 | $1.52 | 71,600 |
| 11/14/2025 | $1.57 | $1.63 | $1.52 | $1.53 | 76,800 |
| 11/13/2025 | $1.59 | $1.62 | $1.57 | $1.60 | 39,024 |
| 11/12/2025 | $1.64 | $1.67 | $1.55 | $1.62 | 115,000 |
| 11/11/2025 | $1.59 | $1.66 | $1.59 | $1.64 | 35,000 |
| 11/10/2025 | $1.51 | $1.67 | $1.51 | $1.59 | 146,900 |
| 11/7/2025 | $1.47 | $1.51 | $1.39 | $1.50 | 76,900 |
| 11/6/2025 | $1.69 | $1.69 | $1.49 | $1.49 | 117,517 |
| 11/5/2025 | $1.60 | $1.72 | $1.58 | $1.70 | 210,900 |