5 DAY PERFORMANCE
+7.11%
1 MONTH PERFORMANCE
+8.13%
3 MONTH PERFORMANCE
-0.44%
6 MONTH PERFORMANCE
-14.39%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
+67.41%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.17 | $2.26 (4.15%) | $2.30 | $2.15 | 131,592 | $53.59 M |
| 04/29/2025 | $2.18 | $2.25 (3.21%) | $2.26 | $2.13 | 131,500 | $53.35 M |
| 04/28/2025 | $2.15 | $2.20 (2.33%) | $2.20 | $2.09 | 136,608 | $52.17 M |
| 04/25/2025 | $2.22 | $2.11 (-4.95%) | $2.23 | $2.10 | 93,404 | $50.03 M |
| 04/24/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.11 | 103,600 | $53.59 M |
| 04/23/2025 | $2.02 | $2.16 (6.93%) | $2.17 | $2.01 | 112,002 | $51.22 M |
| 04/22/2025 | $1.93 | $1.96 (1.55%) | $1.97 | $1.79 | 131,002 | $46.48 M |
| 04/21/2025 | $1.85 | $1.89 (2.16%) | $1.90 | $1.79 | 62,400 | $44.82 M |
| 04/17/2025 | $1.96 | $1.90 (-3.06%) | $1.98 | $1.84 | 162,829 | $45.05 M |
| 04/16/2025 | $1.88 | $1.98 (5.32%) | $1.98 | $1.85 | 123,500 | $46.95 M |
| 04/15/2025 | $2.00 | $1.90 (-5%) | $2.10 | $1.89 | 111,300 | $45.05 M |
| 04/14/2025 | $2.22 | $2.00 (-9.91%) | $2.22 | $1.97 | 190,300 | $47.42 M |
| 04/11/2025 | $1.87 | $2.07 (10.7%) | $2.08 | $1.87 | 106,031 | $49.08 M |
| 04/10/2025 | $1.87 | $1.86 (-0.53%) | $1.98 | $1.73 | 92,905 | $44.10 M |
| 04/09/2025 | $1.69 | $1.89 (11.83%) | $1.95 | $1.58 | 212,600 | $44.82 M |
| 04/08/2025 | $1.67 | $1.66 (-0.6%) | $1.79 | $1.61 | 84,300 | $39.36 M |
| 04/07/2025 | $1.78 | $1.68 (-5.62%) | $1.81 | $1.54 | 352,600 | $39.84 M |
| 04/04/2025 | $1.92 | $1.84 (-4.17%) | $1.93 | $1.77 | 139,629 | $16.34 M |
| 04/03/2025 | $2.12 | $1.98 (-6.6%) | $2.12 | $1.92 | 104,900 | $17.59 M |
| 04/02/2025 | $2.11 | $2.18 (3.32%) | $2.27 | $2.00 | 140,910 | $19.36 M |
| 04/01/2025 | $2.23 | $2.09 (-6.28%) | $2.23 | $2.03 | 236,300 | $18.56 M |
| 03/31/2025 | $2.24 | $2.19 (-2.23%) | $2.33 | $2.14 | 162,200 | $51.93 M |
| 03/28/2025 | $2.37 | $2.29 (-3.38%) | $2.39 | $2.20 | 104,800 | $54.30 M |
| 03/27/2025 | $2.42 | $2.37 (-2.07%) | $2.42 | $2.33 | 134,147 | $56.20 M |
| 03/26/2025 | $2.44 | $2.39 (-2.05%) | $2.46 | $2.29 | 156,300 | $56.67 M |
| 03/25/2025 | $2.35 | $2.37 (0.85%) | $2.40 | $2.29 | 136,911 | $56.20 M |
| 03/24/2025 | $2.37 | $2.37 (0%) | $2.44 | $2.33 | 75,000 | $56.20 M |
| 03/21/2025 | $2.42 | $2.37 (-2.07%) | $2.46 | $2.36 | 112,818 | $21.05 M |
| 03/20/2025 | $2.45 | $2.42 (-1.22%) | $2.58 | $2.35 | 109,201 | $21.50 M |
| 03/19/2025 | $2.37 | $2.47 (4.22%) | $2.56 | $2.34 | 171,743 | $21.94 M |
| 03/18/2025 | $2.41 | $2.37 (-1.66%) | $2.42 | $2.27 | 155,512 | $21.05 M |
| 03/17/2025 | $2.25 | $2.36 (4.89%) | $2.40 | $2.24 | 176,000 | $20.96 M |
| 03/14/2025 | $2.21 | $2.25 (1.81%) | $2.26 | $2.13 | 71,825 | $19.99 M |
| 03/13/2025 | $2.26 | $2.20 (-2.65%) | $2.26 | $2.08 | 109,900 | $19.54 M |
| 03/12/2025 | $2.19 | $2.23 (1.83%) | $2.26 | $2.12 | 72,500 | $19.81 M |
| 03/11/2025 | $1.94 | $2.20 (13.4%) | $2.21 | $1.94 | 91,100 | $19.54 M |
| 03/10/2025 | $1.93 | $1.99 (3.11%) | $2.22 | $1.91 | 155,100 | $17.68 M |
| 03/07/2025 | $2.11 | $1.96 (-7.11%) | $2.15 | $1.93 | 185,014 | $17.41 M |
| 03/06/2025 | $2.19 | $2.11 (-3.65%) | $2.29 | $2.09 | 102,113 | $18.74 M |
| 03/05/2025 | $2.21 | $2.23 (0.9%) | $2.50 | $2.17 | 117,720 | $19.81 M |
| 03/04/2025 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.07 | 179,800 | $19.54 M |
| 03/03/2025 | $2.30 | $2.27 (-1.3%) | $2.53 | $2.27 | 117,800 | $20.16 M |
| 02/28/2025 | $2.32 | $2.30 (-0.86%) | $2.54 | $2.23 | 326,400 | $20.43 M |
| 02/27/2025 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.31 | 92,049 | $20.79 M |
| 02/26/2025 | $2.23 | $2.38 (6.73%) | $2.46 | $2.23 | 120,400 | $21.14 M |
| 02/25/2025 | $2.45 | $2.24 (-8.57%) | $2.50 | $2.17 | 194,200 | $19.90 M |
| 02/24/2025 | $2.82 | $2.48 (-12.06%) | $2.89 | $2.38 | 247,727 | $22.03 M |
| 02/21/2025 | $3.32 | $2.97 (-10.54%) | $3.32 | $2.93 | 266,761 | $26.38 M |
| 02/20/2025 | $3.08 | $3.26 (5.84%) | $3.32 | $2.99 | 283,500 | $28.96 M |
| 02/19/2025 | $2.61 | $3.08 (18.01%) | $3.10 | $2.52 | 262,734 | $27.36 M |
| 02/18/2025 | $2.28 | $2.60 (14.04%) | $2.64 | $2.28 | 228,028 | $23.09 M |
| 02/14/2025 | $2.21 | $2.35 (6.33%) | $2.38 | $2.21 | 122,528 | $20.87 M |
| 02/13/2025 | $2.29 | $2.23 (-2.62%) | $2.33 | $2.20 | 91,200 | $19.81 M |
| 02/12/2025 | $2.25 | $2.26 (0.44%) | $2.39 | $2.25 | 139,303 | $20.07 M |
| 02/11/2025 | $2.40 | $2.34 (-2.5%) | $2.45 | $2.34 | 156,200 | $20.79 M |
| 02/10/2025 | $2.25 | $2.44 (8.44%) | $2.51 | $2.25 | 256,730 | $21.67 M |
| 02/07/2025 | $2.42 | $2.35 (-2.89%) | $2.53 | $2.31 | 154,900 | $20.87 M |
| 02/06/2025 | $2.35 | $2.43 (3.4%) | $2.53 | $2.29 | 239,542 | $21.58 M |
| 02/05/2025 | $2.22 | $2.33 (4.95%) | $2.34 | $2.19 | 157,000 | $20.70 M |
| 02/04/2025 | $2.16 | $2.27 (5.09%) | $2.28 | $2.07 | 159,400 | $20.16 M |
| 02/03/2025 | $2.20 | $2.16 (-1.82%) | $2.37 | $2.03 | 227,847 | $19.19 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.
