5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
-7.52%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+76.88%
YEAR-TO-DATE PERFORMANCE
-12.92%
1 YEAR PERFORMANCE
-4.39%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $2.86 | $2.81 (-1.75%) | $2.90 | $2.74 | 80,767 | $24.96 M |
| 01/23/2025 | $2.79 | $2.83 (1.43%) | $2.96 | $2.73 | 119,300 | $25.14 M |
| 01/22/2025 | $2.80 | $2.80 (0%) | $2.84 | $2.71 | 80,700 | $24.87 M |
| 01/21/2025 | $2.76 | $2.81 (1.81%) | $2.89 | $2.62 | 126,380 | $24.96 M |
| 01/17/2025 | $2.77 | $2.72 (-1.81%) | $2.85 | $2.67 | 39,867 | $24.16 M |
| 01/16/2025 | $2.76 | $2.76 (0%) | $2.90 | $2.55 | 92,417 | $24.52 M |
| 01/15/2025 | $2.70 | $2.73 (1.11%) | $2.84 | $2.68 | 83,400 | $24.25 M |
| 01/14/2025 | $2.75 | $2.66 (-3.27%) | $2.98 | $2.59 | 86,646 | $23.63 M |
| 01/13/2025 | $2.85 | $2.66 (-6.67%) | $3.03 | $2.66 | 148,000 | $23.63 M |
| 01/10/2025 | $3.00 | $2.95 (-1.67%) | $3.10 | $2.86 | 178,433 | $26.20 M |
| 01/08/2025 | $3.25 | $3.10 (-4.62%) | $3.35 | $3.06 | 102,100 | $27.54 M |
| 01/07/2025 | $3.11 | $3.21 (3.22%) | $3.34 | $3.11 | 190,718 | $28.51 M |
| 01/06/2025 | $3.25 | $3.16 (-2.77%) | $3.47 | $3.15 | 301,905 | $28.07 M |
| 01/03/2025 | $3.36 | $3.32 (-1.19%) | $3.36 | $3.11 | 188,735 | $29.49 M |
| 01/02/2025 | $3.49 | $3.29 (-5.73%) | $3.49 | $3.14 | 82,807 | $29.22 M |
| 12/31/2024 | $3.36 | $3.25 (-3.27%) | $3.49 | $3.04 | 200,900 | $28.87 M |
| 12/30/2024 | $3.05 | $3.24 (6.23%) | $3.24 | $2.96 | 132,322 | $28.78 M |
| 12/27/2024 | $3.04 | $3.05 (0.33%) | $3.12 | $2.91 | 59,500 | $27.09 M |
| 12/26/2024 | $2.95 | $3.06 (3.73%) | $3.10 | $2.90 | 101,967 | $27.18 M |
| 12/24/2024 | $2.92 | $2.96 (1.37%) | $3.05 | $2.92 | 66,100 | $26.29 M |
| 12/23/2024 | $3.23 | $2.96 (-8.36%) | $3.23 | $2.90 | 176,100 | $26.29 M |
| 12/20/2024 | $3.13 | $3.20 (2.24%) | $3.50 | $3.07 | 1.80 M | $28.42 M |
| 12/19/2024 | $3.64 | $3.16 (-13.19%) | $3.88 | $3.11 | 837,158 | $28.07 M |
| 12/18/2024 | $4.04 | $3.65 (-9.65%) | $4.20 | $3.65 | 892,725 | $32.42 M |
| 12/17/2024 | $3.58 | $3.97 (10.89%) | $4.14 | $3.55 | 931,036 | $35.26 M |
| 12/16/2024 | $3.55 | $3.57 (0.56%) | $3.94 | $3.55 | 1.02 M | $31.71 M |
| 12/13/2024 | $3.18 | $3.44 (8.18%) | $3.50 | $3.17 | 349,818 | $30.56 M |
| 12/12/2024 | $3.21 | $3.24 (0.93%) | $3.50 | $3.12 | 246,400 | $28.78 M |
| 12/11/2024 | $3.15 | $3.20 (1.59%) | $3.55 | $3.15 | 412,340 | $28.42 M |
| 12/10/2024 | $3.21 | $3.20 (-0.31%) | $3.60 | $3.17 | 288,407 | $28.42 M |
| 12/09/2024 | $3.54 | $3.21 (-9.32%) | $3.61 | $3.02 | 523,600 | $28.51 M |
| 12/06/2024 | $2.68 | $3.28 (22.39%) | $3.33 | $2.68 | 408,733 | $29.13 M |
| 12/05/2024 | $2.71 | $2.73 (0.74%) | $2.81 | $2.57 | 141,942 | $24.25 M |
| 12/04/2024 | $2.77 | $2.74 (-1.08%) | $2.85 | $2.63 | 140,618 | $24.34 M |
| 12/03/2024 | $2.70 | $2.80 (3.7%) | $2.90 | $2.66 | 179,125 | $24.87 M |
| 12/02/2024 | $2.99 | $2.76 (-7.69%) | $3.17 | $2.70 | 270,934 | $24.52 M |
| 11/29/2024 | $2.76 | $2.92 (5.8%) | $2.98 | $2.76 | 179,200 | $25.94 M |
| 11/27/2024 | $2.40 | $2.73 (13.75%) | $2.86 | $2.39 | 293,900 | $24.25 M |
| 11/26/2024 | $2.38 | $2.36 (-0.84%) | $2.48 | $2.26 | 111,900 | $20.96 M |
| 11/25/2024 | $2.32 | $2.34 (0.86%) | $2.50 | $2.25 | 205,400 | $20.79 M |
| 11/22/2024 | $2.02 | $2.31 (14.36%) | $2.39 | $1.96 | 199,400 | $20.52 M |
| 11/21/2024 | $1.98 | $2.01 (1.52%) | $2.03 | $1.75 | 257,200 | $17.85 M |
| 11/20/2024 | $2.01 | $1.98 (-1.49%) | $2.10 | $1.88 | 119,617 | $17.59 M |
| 11/19/2024 | $1.96 | $2.00 (2.04%) | $2.05 | $1.92 | 170,600 | $17.77 M |
| 11/18/2024 | $2.07 | $1.97 (-4.83%) | $2.08 | $1.95 | 126,315 | $17.50 M |
| 11/15/2024 | $2.35 | $2.05 (-12.77%) | $2.35 | $1.94 | 400,086 | $18.21 M |
| 11/14/2024 | $2.46 | $2.36 (-4.07%) | $2.50 | $2.26 | 111,100 | $20.96 M |
| 11/13/2024 | $2.87 | $2.42 (-15.68%) | $2.87 | $2.29 | 378,131 | $21.50 M |
| 11/12/2024 | $2.85 | $2.89 (1.4%) | $2.89 | $2.57 | 211,407 | $25.67 M |
| 11/11/2024 | $2.99 | $2.87 (-4.01%) | $3.20 | $2.60 | 660,401 | $25.49 M |
| 11/08/2024 | $2.86 | $2.88 (0.7%) | $3.69 | $2.85 | 1.57 M | $21.70 M |
| 11/07/2024 | $2.69 | $2.78 (3.35%) | $2.79 | $2.56 | 256,200 | $20.95 M |
| 11/06/2024 | $2.65 | $2.69 (1.51%) | $2.75 | $2.62 | 127,690 | $20.27 M |
| 11/05/2024 | $2.62 | $2.65 (1.15%) | $2.72 | $2.61 | 100,306 | $19.97 M |
| 11/04/2024 | $2.62 | $2.61 (-0.38%) | $2.75 | $2.44 | 166,400 | $19.67 M |
| 11/01/2024 | $2.54 | $2.64 (3.94%) | $2.73 | $2.54 | 85,917 | $19.89 M |
| 10/31/2024 | $2.80 | $2.53 (-9.64%) | $2.80 | $2.37 | 349,339 | $19.07 M |
| 10/30/2024 | $2.65 | $2.77 (4.53%) | $2.78 | $2.57 | 192,935 | $20.87 M |
| 10/29/2024 | $2.75 | $2.64 (-4%) | $2.79 | $2.56 | 196,600 | $19.89 M |
| 10/28/2024 | $2.44 | $2.74 (12.3%) | $2.79 | $2.43 | 541,200 | $20.65 M |