5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-40.64%
YEAR-TO-DATE PERFORMANCE
+0.13%
1 YEAR PERFORMANCE
-41.25%
Intellinetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $8.00 | $8.22 (2.75%) | $8.22 | $8.00 | 683 | $35.58 M |
| 01/27/2026 | $8.00 | $8.00 (0%) | $8.00 | $7.99 | 917 | $35.10 M |
| 01/26/2026 | $8.00 | $8.00 (0%) | $8.01 | $7.91 | 1.90 K | $35.10 M |
| 01/23/2026 | $7.95 | $8.00 (0.63%) | $8.00 | $7.95 | 2.90 K | $35.10 M |
| 01/22/2026 | $7.90 | $7.90 (0%) | $7.90 | $7.90 | 400 | $34.66 M |
| 01/21/2026 | $7.84 | $7.84 (0%) | $7.84 | $7.84 | 806 | $34.39 M |
| 01/20/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 104 | $34.88 M |
| 01/16/2026 | $7.97 | $7.95 (-0.25%) | $8.00 | $7.95 | 1.15 K | $34.88 M |
| 01/15/2026 | $8.07 | $8.07 (0%) | $8.07 | $8.07 | 235 | $35.40 M |
| 01/14/2026 | $8.16 | $8.16 (0%) | $8.16 | $8.16 | 142 | $35.80 M |
| 01/13/2026 | $8.17 | $8.06 (-1.35%) | $8.17 | $8.06 | 1.80 K | $35.36 M |
| 01/12/2026 | $7.80 | $7.95 (1.92%) | $7.95 | $7.80 | 1.80 K | $34.88 M |
| 01/09/2026 | $8.27 | $7.75 (-6.29%) | $8.27 | $7.75 | 5.94 K | $32.95 M |
| 01/08/2026 | $7.90 | $8.27 (4.68%) | $8.29 | $7.90 | 6.30 K | $35.16 M |
| 01/07/2026 | $7.70 | $7.99 (3.77%) | $7.99 | $7.50 | 22.60 K | $33.97 M |
| 01/06/2026 | $7.85 | $7.62 (-2.93%) | $7.87 | $7.62 | 7.60 K | $32.40 M |
| 01/05/2026 | $7.94 | $7.83 (-1.39%) | $7.94 | $7.82 | 2.90 K | $33.29 M |
| 01/02/2026 | $7.97 | $7.97 (0%) | $7.97 | $7.97 | 502 | $33.89 M |
| 12/31/2025 | $8.10 | $7.98 (-1.48%) | $8.10 | $7.97 | 3.72 K | $33.93 M |
| 12/30/2025 | $8.19 | $8.10 (-1.1%) | $8.19 | $8.10 | 2.10 K | $34.44 M |
| 12/29/2025 | $8.18 | $8.15 (-0.37%) | $8.18 | $8.14 | 1.01 K | $34.65 M |
| 12/26/2025 | $8.08 | $8.14 (0.74%) | $8.25 | $8.08 | 4.85 K | $34.61 M |
| 12/24/2025 | $8.10 | $8.19 (1.11%) | $8.19 | $8.10 | 2.10 K | $34.82 M |
| 12/23/2025 | $8.10 | $8.12 (0.25%) | $8.13 | $8.10 | 1.40 K | $34.52 M |
| 12/22/2025 | $8.18 | $8.06 (-1.47%) | $8.23 | $8.06 | 3.33 K | $34.27 M |
| 12/19/2025 | $8.01 | $8.13 (1.5%) | $8.16 | $8.01 | 2.41 K | $34.57 M |
| 12/18/2025 | $8.36 | $8.16 (-2.39%) | $8.36 | $8.09 | 916 | $34.69 M |
| 12/17/2025 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 483 | $35.08 M |
| 12/16/2025 | $8.25 | $8.25 (0%) | $8.25 | $8.25 | 26 | $35.08 M |
| 12/15/2025 | $8.14 | $8.25 (1.35%) | $8.25 | $8.14 | 500 | $35.08 M |
| 12/12/2025 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 3 | $35.97 M |
| 12/11/2025 | $8.53 | $8.46 (-0.82%) | $8.53 | $8.46 | 500 | $35.97 M |
| 12/10/2025 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 1.10 K | $35.71 M |
| 12/09/2025 | $8.75 | $8.75 (0%) | $8.75 | $8.75 | 413 | $37.20 M |
| 12/08/2025 | $8.54 | $8.70 (1.87%) | $8.70 | $8.54 | 600 | $36.99 M |
| 12/05/2025 | $8.45 | $8.45 (0%) | $8.45 | $8.37 | 8.84 K | $35.93 M |
| 12/04/2025 | $8.49 | $8.40 (-1.06%) | $8.51 | $8.40 | 9.15 K | $35.71 M |
| 12/03/2025 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.40 | 7.00 K | $36.14 M |
| 12/02/2025 | $8.60 | $8.56 (-0.47%) | $8.60 | $8.55 | 5.60 K | $36.39 M |
| 12/01/2025 | $8.60 | $8.51 (-1.05%) | $8.82 | $8.48 | 6.80 K | $36.18 M |
| 11/28/2025 | $8.54 | $8.71 (1.99%) | $8.71 | $8.45 | 5.30 K | $37.03 M |
| 11/26/2025 | $8.46 | $8.46 (0%) | $8.46 | $8.46 | 459 | $35.97 M |
| 11/25/2025 | $8.71 | $8.71 (0%) | $8.71 | $8.71 | 24 | $37.03 M |
| 11/24/2025 | $8.71 | $8.71 (0%) | $8.71 | $8.71 | 24 | $37.03 M |
| 11/21/2025 | $8.71 | $8.71 (0%) | $8.71 | $8.71 | 800 | $37.03 M |
| 11/20/2025 | $9.19 | $8.91 (-3.05%) | $9.19 | $8.89 | 1.75 K | $37.88 M |
| 11/19/2025 | $8.73 | $8.94 (2.41%) | $8.94 | $8.73 | 248 | $38.01 M |
| 11/18/2025 | $8.90 | $8.98 (0.9%) | $9.01 | $8.75 | 2.10 K | $38.18 M |
| 11/17/2025 | $8.90 | $9.04 (1.57%) | $9.04 | $8.90 | 326 | $38.44 M |
| 11/14/2025 | $9.08 | $9.08 (0%) | $9.08 | $9.08 | 326 | $38.61 M |
| 11/13/2025 | $9.04 | $8.97 (-0.77%) | $9.04 | $8.97 | 736 | $38.14 M |
| 11/12/2025 | $9.30 | $8.90 (-4.3%) | $9.30 | $8.90 | 400 | $37.84 M |
| 11/11/2025 | $9.19 | $9.19 (0%) | $9.19 | $9.19 | 7 | $39.07 M |
| 11/10/2025 | $9.19 | $9.19 (0%) | $9.19 | $9.19 | 413 | $39.07 M |
| 11/07/2025 | $9.20 | $9.05 (-1.63%) | $9.20 | $9.05 | 600 | $38.48 M |
| 11/06/2025 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 302 | $39.54 M |
| 11/05/2025 | $9.09 | $9.30 (2.31%) | $9.30 | $9.09 | 526 | $39.54 M |
| 11/04/2025 | $9.34 | $9.34 (0%) | $9.34 | $9.34 | 173 | $39.71 M |
| 11/03/2025 | $9.24 | $9.34 (1.08%) | $9.34 | $9.24 | 500 | $39.71 M |
| 10/31/2025 | $9.45 | $9.45 (0%) | $9.45 | $9.45 | 500 | $40.18 M |
| 10/30/2025 | $9.95 | $9.95 (0%) | $9.95 | $9.95 | 230 | $42.30 M |
| 10/29/2025 | $9.89 | $9.70 (-1.92%) | $9.89 | $9.70 | 1.20 K | $41.24 M |
| 10/28/2025 | $10.07 | $9.89 (-1.79%) | $10.07 | $9.89 | 1.30 K | $42.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
