Skip to main content
Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.865
-0.015 (-0.80%)
Apr 29, 2026, 10:17 AM EDT - Market open

Inhibikase Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.881.901.841.881.88-0.53%543,041
Apr 27, 20261.861.921.851.891.890.53%689,328
Apr 24, 20261.921.951.861.881.88-2.59%630,650
Apr 23, 20261.821.951.791.931.936.04%1,027,263
Apr 22, 20261.701.831.661.821.828.98%956,999
Apr 21, 20261.791.801.631.671.67-7.73%2,591,937
Apr 20, 20261.841.921.761.811.81-1.09%1,831,987
Apr 17, 20261.731.851.721.831.837.65%1,620,479
Apr 16, 20261.791.791.671.701.70-5.03%841,198
Apr 15, 20261.691.801.691.791.795.29%1,096,987
Apr 14, 20261.701.751.691.701.70-0.58%1,377,211
Apr 13, 20261.711.771.681.711.710.59%816,734
Apr 10, 20261.691.741.671.701.700.59%864,320
Apr 9, 20261.731.771.671.691.69-2.87%1,114,465
Apr 8, 20261.831.831.721.741.74-1.14%701,694
Apr 7, 20261.791.801.691.761.76-1.68%732,491
Apr 6, 20261.781.831.751.791.79-0.56%692,790
Apr 2, 20261.741.831.731.801.80-0.55%759,859
Apr 1, 20261.711.831.701.811.817.74%1,165,034
Mar 31, 20261.621.691.591.681.686.33%648,560
Mar 30, 20261.691.691.571.581.58-5.95%897,306
Mar 27, 20261.651.761.621.681.683.07%762,911
Mar 26, 20261.611.691.611.631.63-551,616
Mar 25, 20261.601.701.601.631.631.87%1,129,619
Mar 24, 20261.721.731.571.601.60-8.05%6,307,159
Mar 23, 20261.821.861.701.741.74-3.33%1,091,711
Mar 20, 20261.841.881.781.801.80-1.64%8,868,806
Mar 19, 20261.801.901.781.831.83-1,058,946
Mar 18, 20261.932.031.831.831.83-6.63%1,082,321
Mar 17, 20261.982.061.951.961.96-1.01%1,133,541
Mar 16, 20262.022.061.961.981.98-1.00%1,237,614
Mar 13, 20261.932.021.862.002.000.50%1,170,561
Mar 12, 20261.952.001.901.991.99-1.49%910,689
Mar 11, 20261.952.031.932.022.023.59%765,651
Mar 10, 20261.862.001.861.951.953.17%1,886,188
Mar 9, 20261.881.901.801.891.890.53%1,295,906
Mar 6, 20261.841.971.831.881.88-0.53%1,077,229
Mar 5, 20261.951.971.801.891.89-3.08%2,359,285
Mar 4, 20261.982.081.941.951.952.09%1,770,785
Mar 3, 20261.911.971.851.911.91-1.04%1,158,097
Mar 2, 20261.951.991.921.931.93-5.85%1,205,152
Feb 27, 20262.072.102.032.052.05-1.91%1,260,917
Feb 26, 20262.142.141.952.092.09-2.34%2,468,661
Feb 25, 20262.052.262.032.142.144.39%2,880,788
Feb 24, 20261.832.061.802.052.0513.89%4,019,334
Feb 23, 20261.982.111.751.801.802.27%41,817,886
Feb 20, 20261.741.771.701.761.761.15%673,731
Feb 19, 20261.791.811.741.741.74-3.33%472,871
Feb 18, 20261.711.831.691.801.806.51%1,003,701
Feb 17, 20261.671.721.651.691.691.20%542,504
Feb 13, 20261.641.731.641.671.671.83%225,762
Feb 12, 20261.691.701.611.641.64-4.09%429,811
Feb 11, 20261.621.721.571.711.716.87%619,993
Feb 10, 20261.651.661.601.601.60-3.03%684,531
Feb 9, 20261.721.721.621.651.65-2.94%494,072
Feb 6, 20261.591.741.591.701.707.59%1,511,714
Feb 5, 20261.541.601.531.581.581.28%865,154
Feb 4, 20261.601.611.531.561.56-1.27%2,543,102
Feb 3, 20261.581.601.541.581.580.64%596,076
Feb 2, 20261.491.611.491.571.574.67%553,293
Jan 30, 20261.551.601.501.501.50-4.46%661,545
Jan 29, 20261.591.601.551.571.57-1.26%327,543
Jan 28, 20261.721.721.591.591.59-5.92%581,500
Jan 27, 20261.651.711.631.691.692.42%707,848
Jan 26, 20261.731.761.641.651.65-5.17%525,256
Jan 23, 20261.811.851.731.741.74-3.33%346,795
Jan 22, 20261.791.881.751.801.802.86%459,118
Jan 21, 20261.821.851.701.751.756.06%885,855
Jan 20, 20261.651.681.611.651.65-1.20%311,473
Jan 16, 20261.661.721.631.671.671.21%319,026
Jan 15, 20261.701.701.641.651.65-2.94%303,717
Jan 14, 20261.681.721.671.701.701.19%186,335
Jan 13, 20261.681.731.641.681.68-1.75%220,431
Jan 12, 20261.711.711.631.711.71-0.29%672,309
Jan 9, 20261.671.761.651.721.722.69%629,731
Jan 8, 20261.901.901.661.671.67-11.64%667,130
Jan 7, 20262.002.021.801.891.89-5.50%570,501
Jan 6, 20262.012.101.942.002.00-0.50%867,416
Jan 5, 20261.972.161.962.012.013.08%842,451
Jan 2, 20262.072.091.941.951.95-4.88%298,402
Dec 31, 20251.982.061.942.052.054.06%506,400
Dec 30, 20251.942.041.911.971.970.51%361,724
Dec 29, 20251.992.151.891.961.96-2.00%777,547
Dec 26, 20251.792.051.712.002.0021.21%2,082,562
Dec 24, 20251.591.691.581.651.653.77%714,975
Dec 23, 20251.651.671.561.591.59-4.22%462,795
Dec 22, 20251.711.801.631.661.66-3.49%1,288,010
Dec 19, 20251.671.751.601.721.722.99%742,129
Dec 18, 20251.621.731.561.671.675.03%436,941
Dec 17, 20251.591.641.551.591.59-0.63%609,250
Dec 16, 20251.611.671.521.601.60-1.23%932,644
Dec 15, 20251.561.651.531.621.625.19%932,673
Dec 12, 20251.551.561.501.541.540.98%642,185
Dec 11, 20251.521.571.481.531.533.04%490,322
Dec 10, 20251.451.511.441.481.481.37%224,063
Dec 9, 20251.441.551.441.461.461.39%242,842
Dec 8, 20251.511.551.431.441.44-4.00%253,799
Dec 5, 20251.541.571.491.501.50-0.66%101,320
Dec 4, 20251.451.561.451.511.514.86%667,103
Dec 3, 20251.421.481.401.441.442.13%160,424