INBX(INBX)
INBX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $93.38 | $96.08 | $91.00 | $94.81 | 619,800 |
| 6/25/2026 | $95.57 | $98.50 | $90.69 | $95.31 | 284,039 |
| 6/24/2026 | $92.71 | $97.89 | $92.12 | $95.14 | 316,207 |
| 6/23/2026 | $91.51 | $98.50 | $86.40 | $92.91 | 342,800 |
| 6/22/2026 | $93.55 | $96.19 | $90.99 | $93.30 | 235,361 |
| 6/18/2026 | $96.70 | $99.33 | $91.18 | $93.05 | 473,549 |
| 6/17/2026 | $93.69 | $97.47 | $91.94 | $94.20 | 269,200 |
| 6/16/2026 | $93.02 | $95.99 | $92.18 | $93.11 | 331,247 |
| 6/15/2026 | $95.12 | $96.09 | $91.60 | $93.51 | 389,136 |
| 6/12/2026 | $88.63 | $95.26 | $88.63 | $92.20 | 263,338 |
| 6/11/2026 | $89.50 | $94.16 | $87.34 | $93.54 | 359,516 |
| 6/10/2026 | $87.20 | $93.99 | $87.20 | $89.47 | 399,016 |
| 6/9/2026 | $91.00 | $93.34 | $85.66 | $89.10 | 248,144 |
| 6/8/2026 | $89.14 | $90.84 | $87.22 | $89.13 | 194,500 |
| 6/5/2026 | $90.08 | $92.73 | $85.48 | $87.01 | 417,428 |
| 6/4/2026 | $94.11 | $95.59 | $91.02 | $91.25 | 388,715 |
| 6/3/2026 | $93.31 | $96.09 | $90.88 | $95.22 | 328,005 |
| 6/2/2026 | $96.00 | $99.44 | $89.10 | $93.63 | 320,640 |
| 6/1/2026 | $104.00 | $105.09 | $96.75 | $99.29 | 261,434 |
| 5/29/2026 | $104.12 | $105.41 | $101.37 | $104.01 | 245,147 |
| 5/28/2026 | $102.31 | $105.29 | $100.00 | $103.98 | 369,200 |
| 5/27/2026 | $107.21 | $107.82 | $98.62 | $103.00 | 243,766 |
| 5/26/2026 | $105.84 | $108.75 | $99.20 | $106.85 | 228,829 |
| 5/22/2026 | $111.15 | $111.15 | $99.00 | $101.32 | 553,210 |
| 5/21/2026 | $107.61 | $110.88 | $105.09 | $110.57 | 335,107 |
| 5/20/2026 | $110.98 | $113.95 | $104.42 | $110.01 | 428,247 |
| 5/19/2026 | $102.92 | $111.11 | $101.19 | $109.51 | 303,500 |
| 5/18/2026 | $108.64 | $110.99 | $100.41 | $105.80 | 393,800 |
| 5/15/2026 | $118.58 | $118.58 | $102.17 | $108.64 | 394,323 |
| 5/14/2026 | $117.95 | $118.98 | $112.11 | $116.16 | 563,700 |
| 5/13/2026 | $106.51 | $118.52 | $104.85 | $117.95 | 880,100 |
| 5/12/2026 | $125.00 | $125.00 | $99.20 | $108.65 | 1.27M |
| 5/11/2026 | $150.00 | $150.98 | $127.17 | $127.58 | 1.33M |
| 5/8/2026 | $125.19 | $134.92 | $121.40 | $134.35 | 398,300 |
| 5/7/2026 | $141.78 | $141.78 | $120.46 | $124.52 | 465,295 |
| 5/6/2026 | $128.70 | $142.12 | $127.25 | $141.84 | 774,322 |
| 5/5/2026 | $128.95 | $133.90 | $125.53 | $128.12 | 422,300 |
| 5/4/2026 | $127.99 | $134.40 | $127.56 | $127.95 | 509,628 |
| 5/1/2026 | $129.00 | $134.06 | $124.75 | $128.79 | 327,500 |
| 4/30/2026 | $126.55 | $132.00 | $122.61 | $129.21 | 539,980 |
| 4/29/2026 | $128.98 | $131.35 | $124.61 | $124.82 | 326,738 |
| 4/28/2026 | $129.93 | $133.29 | $125.37 | $130.67 | 380,186 |
| 4/27/2026 | $129.15 | $133.00 | $125.43 | $131.45 | 780,834 |
| 4/24/2026 | $121.19 | $129.60 | $116.60 | $129.06 | 617,200 |
| 4/23/2026 | $118.41 | $131.00 | $116.07 | $119.93 | 955,908 |
| 4/22/2026 | $147.50 | $155.29 | $100.00 | $115.09 | 2.74M |
| 4/21/2026 | $84.59 | $85.56 | $82.11 | $84.08 | 705,045 |
| 4/20/2026 | $87.10 | $87.10 | $80.83 | $82.39 | 242,349 |
| 4/17/2026 | $83.11 | $89.89 | $82.88 | $88.23 | 416,600 |
| 4/16/2026 | $83.47 | $83.65 | $80.81 | $83.11 | 120,700 |
| 4/15/2026 | $83.07 | $85.94 | $79.77 | $83.60 | 263,900 |
| 4/14/2026 | $77.66 | $83.20 | $76.72 | $83.19 | 200,500 |
| 4/13/2026 | $74.78 | $80.00 | $74.72 | $77.46 | 213,700 |
| 4/10/2026 | $75.75 | $77.06 | $72.27 | $75.27 | 315,608 |
| 4/9/2026 | $66.41 | $77.35 | $66.41 | $75.75 | 508,600 |
| 4/8/2026 | $67.87 | $71.00 | $65.38 | $67.13 | 334,201 |
| 4/7/2026 | $62.90 | $63.69 | $60.33 | $62.35 | 142,463 |
| 4/6/2026 | $63.72 | $66.00 | $62.26 | $63.72 | 147,600 |
| 4/2/2026 | $64.77 | $66.00 | $63.13 | $63.53 | 190,000 |
| 4/1/2026 | $68.76 | $71.65 | $67.05 | $67.05 | 178,626 |
| 3/31/2026 | $61.26 | $68.00 | $61.26 | $67.23 | 256,708 |
| 3/30/2026 | $58.88 | $62.92 | $58.02 | $59.88 | 180,315 |