5 DAY PERFORMANCE
-2.76%
1 MONTH PERFORMANCE
-5.69%
3 MONTH PERFORMANCE
-32.32%
6 MONTH PERFORMANCE
-27.07%
YEAR-TO-DATE PERFORMANCE
-38.47%
1 YEAR PERFORMANCE
-41.00%
Intellinetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $8.53 | $8.46 (-0.76%) | $8.53 | $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 |
| 10/27/2025 | $10.08 | $9.97 (-1.09%) | $10.08 | $9.97 | 1.20 K | $42.39 M |
| 10/24/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 234 | $43.92 M |
| 10/23/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 902 | $43.92 M |
| 10/22/2025 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 15 | $47.11 M |
| 10/21/2025 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 9 | $47.11 M |
| 10/20/2025 | $10.85 | $11.08 (2.12%) | $11.08 | $10.85 | 332 | $47.11 M |
| 10/17/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 41 | $47.19 M |
| 10/16/2025 | $11.57 | $11.10 (-4.06%) | $11.57 | $11.00 | 2.20 K | $47.19 M |
| 10/15/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 18 | $49.96 M |
| 10/14/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $49.96 M |
| 10/13/2025 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 47 | $49.96 M |
| 10/10/2025 | $11.03 | $11.75 (6.53%) | $11.75 | $11.03 | 6.90 K | $49.96 M |
| 10/09/2025 | $11.24 | $11.00 (-2.14%) | $11.24 | $11.00 | 2.41 K | $46.77 M |
| 10/08/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 45 | $46.77 M |
| 10/07/2025 | $11.10 | $11.00 (-0.9%) | $11.10 | $10.60 | 110.10 K | $46.77 M |
| 10/06/2025 | $10.87 | $10.90 (0.28%) | $10.90 | $10.80 | 2.94 K | $46.34 M |
| 10/03/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 302 | $49.11 M |
| 10/02/2025 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 143 | $48.04 M |
| 10/01/2025 | $11.50 | $11.55 (0.43%) | $11.55 | $11.30 | 1.10 K | $49.11 M |
| 09/30/2025 | $11.55 | $11.55 (0%) | $11.55 | $11.55 | 8 | $49.11 M |
| 09/29/2025 | $11.59 | $11.55 (-0.35%) | $11.59 | $11.55 | 1.02 K | $49.11 M |
| 09/26/2025 | $11.69 | $11.72 (0.26%) | $11.72 | $11.69 | 522 | $49.83 M |
| 09/25/2025 | $11.94 | $11.94 (0%) | $11.94 | $11.94 | 17 | $50.77 M |
| 09/24/2025 | $12.02 | $11.94 (-0.67%) | $12.02 | $11.91 | 1.63 K | $50.77 M |
| 09/23/2025 | $12.67 | $12.67 (0%) | $12.67 | $12.67 | 408 | $53.87 M |
| 09/22/2025 | $12.06 | $11.98 (-0.66%) | $12.25 | $11.91 | 2.20 K | $50.94 M |
| 09/19/2025 | $12.31 | $12.31 (0%) | $12.31 | $12.31 | 4.64 K | $52.34 M |
| 09/18/2025 | $12.30 | $12.12 (-1.46%) | $12.30 | $12.12 | 700 | $51.53 M |
| 09/17/2025 | $12.30 | $12.13 (-1.38%) | $12.38 | $12.13 | 1.14 K | $51.57 M |
| 09/16/2025 | $12.38 | $12.38 (0%) | $12.38 | $12.38 | 300 | $52.64 M |
| 09/15/2025 | $12.48 | $12.44 (-0.32%) | $12.48 | $12.25 | 700 | $52.89 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.
