5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-26.83%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-5.06%
YEAR-TO-DATE PERFORMANCE
-26.83%
1 YEAR PERFORMANCE
-33.92%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.55 | $1.50 (-3.23%) | $1.60 | $1.50 | 661.55 K | $135.08 M |
| 01/29/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.55 | 327.54 K | $141.38 M |
| 01/28/2026 | $1.72 | $1.59 (-7.56%) | $1.72 | $1.59 | 581.50 K | $143.18 M |
| 01/27/2026 | $1.65 | $1.69 (2.42%) | $1.71 | $1.63 | 707.85 K | $152.19 M |
| 01/26/2026 | $1.73 | $1.65 (-4.62%) | $1.76 | $1.64 | 525.26 K | $148.58 M |
| 01/23/2026 | $1.81 | $1.74 (-3.87%) | $1.85 | $1.73 | 346.80 K | $156.69 M |
| 01/22/2026 | $1.79 | $1.80 (0.56%) | $1.88 | $1.75 | 459.12 K | $162.09 M |
| 01/21/2026 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.70 | 885.90 K | $157.59 M |
| 01/20/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.61 | 311.50 K | $148.58 M |
| 01/16/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.63 | 319.03 K | $150.39 M |
| 01/15/2026 | $1.70 | $1.65 (-2.94%) | $1.70 | $1.64 | 303.72 K | $148.58 M |
| 01/14/2026 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 186.34 K | $153.09 M |
| 01/13/2026 | $1.68 | $1.68 (0%) | $1.73 | $1.64 | 220.43 K | $151.29 M |
| 01/12/2026 | $1.71 | $1.71 (0%) | $1.71 | $1.63 | 672.31 K | $153.99 M |
| 01/09/2026 | $1.67 | $1.72 (2.99%) | $1.76 | $1.65 | 629.73 K | $154.89 M |
| 01/08/2026 | $1.90 | $1.67 (-12.11%) | $1.90 | $1.66 | 667.13 K | $150.39 M |
| 01/07/2026 | $2.00 | $1.89 (-5.5%) | $2.02 | $1.80 | 570.50 K | $170.20 M |
| 01/06/2026 | $2.01 | $2.00 (-0.5%) | $2.10 | $1.94 | 867.42 K | $180.10 M |
| 01/05/2026 | $1.97 | $2.01 (2.03%) | $2.16 | $1.96 | 842.45 K | $181.00 M |
| 01/02/2026 | $2.07 | $1.95 (-5.8%) | $2.09 | $1.94 | 298.40 K | $175.60 M |
| 12/31/2025 | $1.98 | $2.05 (3.54%) | $2.06 | $1.94 | 506.40 K | $184.60 M |
| 12/30/2025 | $1.94 | $1.97 (1.55%) | $2.04 | $1.91 | 361.72 K | $177.40 M |
| 12/29/2025 | $1.99 | $1.96 (-1.51%) | $2.15 | $1.89 | 777.55 K | $176.50 M |
| 12/26/2025 | $1.79 | $2.00 (11.73%) | $2.05 | $1.71 | 2.08 M | $180.10 M |
| 12/24/2025 | $1.59 | $1.65 (3.77%) | $1.69 | $1.58 | 715.00 K | $148.58 M |
| 12/23/2025 | $1.65 | $1.59 (-3.64%) | $1.67 | $1.56 | 462.80 K | $143.18 M |
| 12/22/2025 | $1.71 | $1.66 (-2.92%) | $1.79 | $1.63 | 1.29 M | $149.48 M |
| 12/19/2025 | $1.67 | $1.72 (2.99%) | $1.75 | $1.60 | 742.13 K | $154.89 M |
| 12/18/2025 | $1.62 | $1.67 (3.09%) | $1.73 | $1.56 | 436.94 K | $150.39 M |
| 12/17/2025 | $1.59 | $1.59 (0%) | $1.64 | $1.55 | 609.30 K | $143.18 M |
| 12/16/2025 | $1.61 | $1.60 (-0.62%) | $1.67 | $1.52 | 932.64 K | $144.08 M |
| 12/15/2025 | $1.56 | $1.62 (3.85%) | $1.65 | $1.53 | 932.70 K | $145.88 M |
| 12/12/2025 | $1.55 | $1.54 (-0.65%) | $1.56 | $1.50 | 642.20 K | $138.68 M |
| 12/11/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.48 | 490.32 K | $137.78 M |
| 12/10/2025 | $1.45 | $1.48 (2.07%) | $1.51 | $1.44 | 224.10 K | $133.28 M |
| 12/09/2025 | $1.44 | $1.46 (1.39%) | $1.55 | $1.44 | 242.84 K | $131.47 M |
| 12/08/2025 | $1.51 | $1.44 (-4.64%) | $1.55 | $1.43 | 253.80 K | $129.67 M |
| 12/05/2025 | $1.54 | $1.50 (-2.6%) | $1.57 | $1.49 | 101.32 K | $135.08 M |
| 12/04/2025 | $1.45 | $1.51 (4.14%) | $1.56 | $1.45 | 667.10 K | $135.98 M |
| 12/03/2025 | $1.42 | $1.44 (1.41%) | $1.48 | $1.40 | 160.42 K | $129.67 M |
| 12/02/2025 | $1.52 | $1.41 (-7.24%) | $1.55 | $1.41 | 376.13 K | $126.97 M |
| 12/01/2025 | $1.51 | $1.50 (-0.66%) | $1.55 | $1.50 | 292.19 K | $135.08 M |
| 11/28/2025 | $1.56 | $1.52 (-2.56%) | $1.61 | $1.52 | 254.00 K | $136.88 M |
| 11/26/2025 | $1.55 | $1.54 (-0.65%) | $1.60 | $1.52 | 286.40 K | $138.68 M |
| 11/25/2025 | $1.59 | $1.57 (-1.26%) | $1.61 | $1.48 | 353.55 K | $141.38 M |
| 11/24/2025 | $1.49 | $1.55 (4.03%) | $1.61 | $1.48 | 733.60 K | $139.58 M |
| 11/21/2025 | $1.57 | $1.49 (-5.1%) | $1.66 | $1.48 | 3.18 M | $134.18 M |
| 11/20/2025 | $1.60 | $1.53 (-4.38%) | $1.63 | $1.51 | 230.20 K | $137.78 M |
| 11/19/2025 | $1.58 | $1.56 (-1.27%) | $1.65 | $1.53 | 41.54 K | $140.48 M |
| 11/18/2025 | $1.51 | $1.60 (5.96%) | $1.62 | $1.50 | 26.30 K | $144.08 M |
| 11/17/2025 | $1.51 | $1.52 (0.66%) | $1.62 | $1.51 | 71.60 K | $136.88 M |
| 11/14/2025 | $1.57 | $1.53 (-2.55%) | $1.63 | $1.52 | 76.80 K | $137.78 M |
| 11/13/2025 | $1.59 | $1.60 (0.63%) | $1.62 | $1.57 | 39.02 K | $144.08 M |
| 11/12/2025 | $1.64 | $1.62 (-1.22%) | $1.67 | $1.55 | 115.00 K | $145.88 M |
| 11/11/2025 | $1.59 | $1.64 (3.14%) | $1.66 | $1.59 | 35.00 K | $147.68 M |
| 11/10/2025 | $1.51 | $1.59 (5.3%) | $1.67 | $1.51 | 146.90 K | $143.12 M |
| 11/07/2025 | $1.47 | $1.50 (2.04%) | $1.51 | $1.39 | 76.90 K | $135.01 M |
| 11/06/2025 | $1.69 | $1.49 (-11.83%) | $1.69 | $1.49 | 117.52 K | $134.11 M |
| 11/05/2025 | $1.60 | $1.70 (6.25%) | $1.72 | $1.58 | 210.90 K | $153.02 M |
| 11/04/2025 | $1.62 | $1.59 (-1.85%) | $1.70 | $1.54 | 201.00 K | $143.12 M |
| 11/03/2025 | $1.46 | $1.60 (9.59%) | $1.76 | $1.33 | 320.92 K | $144.02 M |
| 10/31/2025 | $1.46 | $1.47 (0.68%) | $1.49 | $1.43 | 46.90 K | $132.31 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.
