INKM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	34.49	34.52	34.39	34.43	34.42	-0.74%	7,571
Mar 4, 2026	34.60	34.68	34.60	34.68	34.68	0.36%	10,841
Mar 3, 2026	34.56	34.60	34.28	34.56	34.56	-0.87%	4,244
Mar 2, 2026	34.90	34.90	34.71	34.86	34.86	-0.13%	8,045
Feb 27, 2026	34.85	34.93	34.85	34.91	34.91	-0.01%	15,946
Feb 26, 2026	35.01	35.01	34.85	34.91	34.91	-0.06%	12,278
Feb 25, 2026	34.82	34.93	34.80	34.93	34.93	0.23%	2,478
Feb 24, 2026	34.82	34.85	34.77	34.85	34.85	0.11%	9,443
Feb 23, 2026	34.76	34.81	34.75	34.81	34.81	-0.04%	7,751
Feb 20, 2026	34.77	34.84	34.76	34.83	34.82	0.14%	30,674
Feb 19, 2026	34.73	34.80	34.67	34.78	34.78	0.02%	185,617
Feb 18, 2026	34.83	34.84	34.72	34.77	34.77	-0.06%	4,025
Feb 17, 2026	34.83	34.83	34.68	34.79	34.79	0.06%	4,987
Feb 13, 2026	34.63	34.82	34.63	34.77	34.77	0.57%	6,289
Feb 12, 2026	34.74	34.79	34.57	34.57	34.57	-0.24%	4,914
Feb 11, 2026	34.61	34.69	34.59	34.66	34.66	0.27%	1,796
Feb 10, 2026	34.51	34.62	34.51	34.56	34.56	0.23%	4,993
Feb 9, 2026	34.34	34.49	34.34	34.48	34.48	0.30%	7,328
Feb 6, 2026	34.27	34.38	34.27	34.38	34.38	0.92%	9,280
Feb 5, 2026	34.16	34.16	33.99	34.07	34.07	-0.16%	5,615
Feb 4, 2026	34.09	34.15	34.07	34.12	34.12	0.38%	6,725
Feb 3, 2026	33.94	34.01	33.92	33.99	33.99	0.41%	3,932
Feb 2, 2026	33.89	33.89	33.85	33.85	33.85	-	791
Jan 30, 2026	33.81	33.85	33.72	33.85	33.85	-0.01%	6,050
Jan 29, 2026	33.88	33.90	33.79	33.86	33.86	0.12%	6,271
Jan 28, 2026	33.85	33.85	33.75	33.82	33.82	-0.24%	8,415
Jan 27, 2026	33.87	33.90	33.82	33.90	33.90	0.41%	3,309
Jan 26, 2026	33.79	33.84	33.74	33.76	33.76	0.24%	2,443
Jan 23, 2026	33.64	33.68	33.60	33.68	33.68	0.12%	2,765
Jan 22, 2026	33.65	33.74	33.64	33.64	33.64	0.15%	1,814
Jan 21, 2026	33.51	33.59	33.50	33.59	33.59	0.84%	935
Jan 20, 2026	33.39	33.45	33.31	33.31	33.31	-0.82%	3,390
Jan 16, 2026	33.59	33.61	33.58	33.58	33.58	-0.07%	5,708
Jan 15, 2026	33.60	33.66	33.58	33.61	33.61	0.12%	20,560
Jan 14, 2026	33.49	33.57	33.46	33.57	33.57	0.38%	2,905
Jan 13, 2026	33.44	33.45	33.35	33.44	33.44	-0.03%	6,239
Jan 12, 2026	33.39	33.45	33.38	33.45	33.45	0.06%	67,936
Jan 9, 2026	33.43	33.43	33.43	33.43	33.43	0.21%	650
Jan 8, 2026	33.33	33.39	33.31	33.36	33.36	0.42%	5,765
Jan 7, 2026	33.30	33.30	33.17	33.22	33.22	-0.27%	4,673
Jan 6, 2026	33.23	33.31	33.21	33.31	33.31	0.31%	1,317
Jan 5, 2026	33.12	33.21	33.12	33.21	33.21	0.37%	9,561
Jan 2, 2026	32.99	33.13	32.98	33.09	33.09	0.29%	4,190
Dec 31, 2025	33.13	33.13	32.99	32.99	32.99	-0.35%	11,346
Dec 30, 2025	33.10	33.13	33.09	33.11	33.11	0.10%	1,418
Dec 29, 2025	33.13	33.13	33.06	33.07	33.07	-1.70%	5,262
Dec 26, 2025	33.66	33.66	33.59	33.65	33.10	-0.05%	2,247
Dec 24, 2025	33.57	33.67	33.57	33.67	33.11	0.40%	7,848
Dec 23, 2025	33.49	33.55	33.49	33.53	32.98	0.05%	2,685
Dec 22, 2025	33.42	33.52	33.42	33.52	32.97	0.26%	1,213
Dec 19, 2025	33.45	33.49	33.43	33.43	32.88	0.02%	2,606
Dec 18, 2025	33.40	33.53	33.39	33.42	32.87	0.19%	20,673
Dec 17, 2025	33.37	33.37	33.35	33.36	32.81	-0.11%	3,124
Dec 16, 2025	33.36	33.39	33.32	33.39	32.85	-0.23%	3,070
Dec 15, 2025	33.51	33.51	33.41	33.47	32.92	0.14%	13,859
Dec 12, 2025	33.51	33.52	33.40	33.43	32.88	-0.33%	9,666
Dec 11, 2025	33.51	33.56	33.50	33.53	32.98	0.26%	4,766
Dec 10, 2025	33.33	33.45	33.31	33.45	32.90	0.57%	1,450
Dec 9, 2025	33.36	33.36	33.26	33.26	32.72	-0.21%	11,023
Dec 8, 2025	33.33	33.33	33.29	33.33	32.78	-0.24%	2,503
Dec 5, 2025	33.51	33.51	33.41	33.41	32.86	-0.22%	3,790
Dec 4, 2025	33.48	33.50	33.45	33.49	32.94	-0.04%	9,355
Dec 3, 2025	33.48	33.50	33.48	33.50	32.95	0.34%	1,714
Dec 2, 2025	33.38	33.39	33.37	33.39	32.84	-0.05%	625
Dec 1, 2025	33.47	33.48	33.40	33.40	32.85	-0.52%	714
Nov 28, 2025	33.57	33.58	33.57	33.58	33.02	0.17%	295
Nov 26, 2025	33.40	33.54	33.40	33.52	32.97	0.46%	1,294
Nov 25, 2025	33.25	33.37	33.25	33.37	32.82	0.61%	3,742
Nov 24, 2025	33.06	33.16	33.05	33.16	32.62	0.48%	5,559
Nov 21, 2025	32.86	33.06	32.86	33.01	32.46	0.72%	1,974
Nov 20, 2025	33.08	33.10	32.77	32.77	32.23	0.18%	59,778
Nov 19, 2025	33.09	33.09	32.71	32.71	32.17	-0.94%	62,546
Nov 18, 2025	33.07	33.07	33.02	33.02	32.48	0.02%	473
Nov 17, 2025	33.16	33.17	33.02	33.02	32.47	-0.46%	1,012
Nov 14, 2025	33.11	33.22	33.11	33.17	32.62	-0.06%	3,685
Nov 13, 2025	33.37	33.37	33.17	33.19	32.64	-0.62%	3,093
Nov 12, 2025	33.39	33.45	33.39	33.39	32.85	0.07%	7,778
Nov 11, 2025	33.33	33.44	33.33	33.37	32.82	0.38%	4,519
Nov 10, 2025	33.17	33.25	33.13	33.25	32.70	0.43%	4,475
Nov 7, 2025	32.94	33.10	32.94	33.10	32.56	0.32%	1,106
Nov 6, 2025	33.06	33.06	32.98	33.00	32.46	-0.01%	3,015
Nov 5, 2025	32.99	33.07	32.99	33.00	32.46	0.18%	2,801
Nov 4, 2025	33.03	33.03	32.94	32.94	32.40	-0.27%	1,835
Nov 3, 2025	33.06	33.06	33.03	33.03	32.49	-0.24%	1,273
Oct 31, 2025	33.07	33.11	33.07	33.11	32.57	-0.11%	579
Oct 30, 2025	33.26	33.26	33.15	33.15	32.60	-0.28%	1,350
Oct 29, 2025	33.41	33.43	33.23	33.24	32.69	-0.72%	4,602
Oct 28, 2025	33.49	33.57	33.48	33.48	32.93	-0.16%	5,068
Oct 27, 2025	33.49	33.55	33.49	33.53	32.98	0.32%	19,225
Oct 24, 2025	33.43	33.46	33.40	33.42	32.88	0.27%	3,985
Oct 23, 2025	33.34	33.35	33.28	33.33	32.79	0.06%	7,322
Oct 22, 2025	33.34	33.34	33.24	33.31	32.77	-0.11%	4,667
Oct 21, 2025	33.30	33.37	33.30	33.35	32.80	0.08%	3,891
Oct 20, 2025	33.28	33.36	33.27	33.32	32.77	0.42%	7,057
Oct 17, 2025	33.04	33.18	33.04	33.18	32.64	0.29%	1,558
Oct 16, 2025	33.22	33.22	33.04	33.09	32.54	-0.27%	1,766
Oct 15, 2025	33.19	33.28	33.11	33.18	32.63	0.25%	7,448
Oct 14, 2025	32.98	33.11	32.98	33.09	32.55	0.34%	584
Oct 13, 2025	33.00	33.00	32.92	32.98	32.44	0.55%	4,648
Oct 10, 2025	33.42	33.42	32.80	32.80	32.26	-0.73%	2,898