Inhibikase Therapeutics, Inc. (IKT)
NASDAQ: IKT · Real-Time Price · USD
1.700
-0.050 (-2.86%)
At close: Aug 13, 2025, 4:00 PM
1.710
+0.010 (0.59%)
After-hours: Aug 13, 2025, 6:33 PM EDT
Inhibikase Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.77 | 1.88 | 1.70 | 1.71 | 1.71 | -2.29% | 131,136 |
| Aug 12, 2025 | 1.53 | 1.80 | 1.53 | 1.75 | 1.75 | 15.89% | 167,813 |
| Aug 11, 2025 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 5.59% | 48,252 |
| Aug 8, 2025 | 1.55 | 1.56 | 1.42 | 1.43 | 1.43 | -7.74% | 142,885 |
| Aug 7, 2025 | 1.74 | 1.74 | 1.54 | 1.55 | 1.55 | -10.40% | 136,153 |
| Aug 6, 2025 | 1.78 | 1.78 | 1.69 | 1.73 | 1.73 | -3.89% | 82,089 |
| Aug 5, 2025 | 1.61 | 1.83 | 1.57 | 1.80 | 1.80 | 12.50% | 145,478 |
| Aug 4, 2025 | 1.55 | 1.61 | 1.48 | 1.60 | 1.60 | 5.26% | 63,275 |
| Aug 1, 2025 | 1.56 | 1.56 | 1.46 | 1.52 | 1.52 | -3.80% | 83,516 |
| Jul 31, 2025 | 1.63 | 1.66 | 1.57 | 1.58 | 1.58 | -4.24% | 159,341 |
| Jul 30, 2025 | 1.72 | 1.82 | 1.64 | 1.65 | 1.65 | -2.94% | 143,326 |
| Jul 29, 2025 | 1.80 | 1.83 | 1.70 | 1.70 | 1.70 | -3.95% | 57,953 |
| Jul 28, 2025 | 1.77 | 1.82 | 1.70 | 1.77 | 1.77 | - | 102,930 |
| Jul 25, 2025 | 1.86 | 1.89 | 1.75 | 1.77 | 1.77 | -4.32% | 79,166 |
| Jul 24, 2025 | 1.98 | 1.99 | 1.80 | 1.85 | 1.85 | -6.57% | 138,020 |
| Jul 23, 2025 | 1.97 | 2.05 | 1.94 | 1.98 | 1.98 | 2.59% | 150,698 |
| Jul 22, 2025 | 1.87 | 1.94 | 1.87 | 1.93 | 1.93 | 2.66% | 86,821 |
| Jul 21, 2025 | 1.87 | 1.93 | 1.83 | 1.88 | 1.88 | 2.17% | 159,286 |
| Jul 18, 2025 | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 94,030 |
| Jul 17, 2025 | 1.85 | 1.94 | 1.83 | 1.90 | 1.90 | 2.15% | 232,497 |
| Jul 16, 2025 | 1.80 | 1.88 | 1.76 | 1.86 | 1.86 | 3.33% | 94,067 |
| Jul 15, 2025 | 1.94 | 1.97 | 1.79 | 1.80 | 1.80 | -7.22% | 103,796 |
| Jul 14, 2025 | 1.82 | 1.95 | 1.82 | 1.94 | 1.94 | 4.86% | 103,913 |
| Jul 11, 2025 | 1.97 | 1.97 | 1.81 | 1.85 | 1.85 | -7.50% | 151,265 |
| Jul 10, 2025 | 2.02 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 75,867 |
| Jul 9, 2025 | 2.00 | 2.09 | 1.98 | 2.02 | 2.02 | 0.50% | 220,942 |
| Jul 8, 2025 | 1.93 | 2.04 | 1.91 | 2.01 | 2.01 | 4.15% | 156,955 |
| Jul 7, 2025 | 1.90 | 1.97 | 1.85 | 1.93 | 1.93 | 2.12% | 162,297 |
| Jul 3, 2025 | 1.87 | 1.90 | 1.80 | 1.89 | 1.89 | 2.16% | 81,965 |
| Jul 2, 2025 | 1.94 | 1.97 | 1.83 | 1.85 | 1.85 | -5.13% | 137,920 |
| Jul 1, 2025 | 1.95 | 1.97 | 1.82 | 1.95 | 1.95 | - | 197,366 |
| Jun 30, 2025 | 1.63 | 2.04 | 1.58 | 1.95 | 1.95 | 20.37% | 446,342 |
| Jun 27, 2025 | 1.65 | 1.67 | 1.56 | 1.62 | 1.62 | -1.82% | 7,072,276 |
| Jun 26, 2025 | 1.66 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 177,400 |
| Jun 25, 2025 | 1.68 | 1.71 | 1.62 | 1.67 | 1.67 | 0.60% | 199,306 |
| Jun 24, 2025 | 1.75 | 1.78 | 1.65 | 1.66 | 1.66 | - | 169,775 |
| Jun 23, 2025 | 1.66 | 1.69 | 1.56 | 1.66 | 1.66 | - | 331,975 |
| Jun 20, 2025 | 1.71 | 1.86 | 1.66 | 1.66 | 1.66 | -2.35% | 278,054 |
| Jun 18, 2025 | 1.74 | 1.78 | 1.70 | 1.70 | 1.70 | -2.30% | 188,985 |
| Jun 17, 2025 | 1.94 | 1.95 | 1.74 | 1.74 | 1.74 | -10.31% | 227,186 |
| Jun 16, 2025 | 1.87 | 1.97 | 1.85 | 1.94 | 1.94 | 4.30% | 152,496 |
| Jun 13, 2025 | 1.90 | 1.98 | 1.85 | 1.86 | 1.86 | -2.62% | 92,001 |
| Jun 12, 2025 | 1.96 | 2.03 | 1.90 | 1.91 | 1.91 | -2.55% | 58,680 |
| Jun 11, 2025 | 2.05 | 2.05 | 1.94 | 1.96 | 1.96 | -2.24% | 95,621 |
| Jun 10, 2025 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | 2.82% | 133,043 |
| Jun 9, 2025 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 96,548 |
| Jun 6, 2025 | 1.98 | 2.01 | 1.91 | 1.96 | 1.96 | - | 185,188 |
| Jun 5, 2025 | 1.98 | 2.03 | 1.93 | 1.96 | 1.96 | -1.01% | 111,263 |
| Jun 4, 2025 | 2.03 | 2.05 | 1.98 | 1.98 | 1.98 | -2.46% | 93,068 |
| Jun 3, 2025 | 2.06 | 2.13 | 2.02 | 2.03 | 2.03 | -0.98% | 95,042 |