5 DAY PERFORMANCE
+88.61%
1 MONTH PERFORMANCE
+57.11%
3 MONTH PERFORMANCE
+41.64%
6 MONTH PERFORMANCE
+2.14%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-18.06%
Intellinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.06 | $4.02 (-0.89%) | $4.08 | $4.02 | 15.92 K | $17.93 M |
| 11/04/2026 | $4.18 | $4.11 (-1.67%) | $4.30 | $4.05 | 42.41 K | $18.33 M |
| 11/03/2026 | $4.04 | $4.12 (1.98%) | $4.36 | $4.04 | 4.01 K | $18.38 M |
| 11/02/2026 | $4.44 | $4.08 (-8.11%) | $4.44 | $4.08 | 8.70 K | $18.20 M |
| 10/30/2026 | $4.30 | $4.04 (-6.05%) | $4.64 | $4.00 | 16.45 K | $18.02 M |
| 10/29/2026 | $4.44 | $4.16 (-6.31%) | $4.44 | $4.11 | 8.61 K | $18.56 M |
| 10/28/2026 | $4.10 | $4.24 (3.41%) | $4.24 | $4.01 | 8.93 K | $18.91 M |
| 10/27/2026 | $4.15 | $4.10 (-1.2%) | $4.35 | $4.10 | 12.48 K | $18.29 M |
| 10/26/2026 | $4.38 | $4.10 (-6.39%) | $4.40 | $4.10 | 3.50 K | $18.29 M |
| 10/23/2026 | $4.74 | $4.40 (-7.17%) | $4.74 | $4.31 | 17.10 K | $19.63 M |
| 10/22/2026 | $4.90 | $4.60 (-6.12%) | $4.90 | $4.41 | 85.35 K | $20.52 M |
| 10/21/2026 | $4.96 | $4.65 (-6.25%) | $5.02 | $4.65 | 23.66 K | $20.74 M |
| 10/20/2026 | $4.91 | $4.81 (-2.04%) | $5.02 | $4.76 | 82.40 K | $21.46 M |
| 10/19/2026 | $4.70 | $4.85 (3.19%) | $4.99 | $4.51 | 13.54 K | $21.64 M |
| 10/16/2026 | $4.79 | $4.68 (-2.3%) | $5.50 | $4.68 | 40.51 K | $20.88 M |
| 10/15/2026 | $4.71 | $5.18 (9.98%) | $5.58 | $4.50 | 36.67 K | $23.11 M |
| 10/14/2026 | $4.88 | $4.70 (-3.69%) | $6.59 | $4.60 | 104.09 K | $20.97 M |
| 10/13/2026 | $4.82 | $4.96 (2.9%) | $4.96 | $4.65 | 11.40 K | $22.13 M |
| 10/12/2026 | $4.73 | $5.01 (5.92%) | $5.90 | $4.71 | 35.50 K | $22.35 M |
| 10/09/2026 | $5.28 | $4.78 (-9.47%) | $5.28 | $4.70 | 12.60 K | $21.32 M |
| 10/08/2026 | $4.84 | $5.40 (11.57%) | $6.09 | $4.51 | 53.72 K | $24.09 M |
| 10/07/2026 | $4.85 | $5.24 (8.04%) | $6.20 | $4.55 | 40.20 K | $23.38 M |
| 10/06/2026 | $5.78 | $4.85 (-16.09%) | $5.99 | $4.60 | 19.80 K | $21.64 M |
| 10/05/2026 | $5.05 | $5.00 (-0.99%) | $5.45 | $5.00 | 6.85 K | $22.30 M |
| 10/02/2026 | $5.05 | $5.05 (0%) | $5.05 | $5.05 | 1.83 K | $22.53 M |
| 10/01/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 626 | $22.97 M |
| 09/30/2026 | $5.35 | $5.35 (0%) | $5.35 | $5.35 | 1.57 K | $23.87 M |
| 09/29/2026 | $5.15 | $5.35 (3.88%) | $5.35 | $5.15 | 1.72 K | $23.87 M |
| 09/28/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 56 | $22.97 M |
| 09/25/2026 | $5.15 | $5.15 (0%) | $5.55 | $5.15 | 2.70 K | $22.97 M |
| 09/24/2026 | $5.15 | $5.15 (0%) | $5.15 | $5.15 | 416 | $22.97 M |
| 09/23/2026 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 13 | $23.69 M |
| 09/22/2026 | $5.31 | $5.31 (0%) | $5.31 | $5.31 | 24 | $23.69 M |
| 09/21/2026 | $5.69 | $5.31 (-6.68%) | $5.69 | $5.31 | 1.10 K | $23.69 M |
| 09/18/2026 | $5.35 | $5.69 (6.36%) | $5.69 | $5.18 | 13.85 K | $25.38 M |
| 09/17/2026 | $5.30 | $5.35 (0.94%) | $5.50 | $5.10 | 6.80 K | $23.87 M |
| 09/16/2026 | $5.10 | $5.10 (0%) | $5.18 | $5.10 | 2.15 K | $22.75 M |
| 09/15/2026 | $5.32 | $5.10 (-4.14%) | $5.61 | $5.10 | 17.80 K | $22.75 M |
| 09/14/2026 | $5.49 | $5.50 (0.18%) | $5.65 | $5.13 | 15.31 K | $24.54 M |
| 09/11/2026 | $5.76 | $5.67 (-1.56%) | $5.76 | $5.15 | 4.53 K | $25.29 M |
| 09/10/2026 | $5.05 | $5.36 (6.14%) | $5.36 | $5.05 | 1.30 K | $23.91 M |
| 09/09/2026 | $5.10 | $5.01 (-1.76%) | $5.10 | $5.01 | 4.30 K | $22.35 M |
| 09/08/2026 | $5.24 | $5.13 (-2.1%) | $5.24 | $5.00 | 6.90 K | $22.88 M |
| 09/04/2026 | $5.14 | $5.10 (-0.78%) | $5.14 | $5.10 | 1.10 K | $22.75 M |
| 09/03/2026 | $5.14 | $5.14 (0%) | $5.14 | $5.14 | 300 | $22.93 M |
| 09/02/2026 | $5.25 | $5.10 (-2.86%) | $5.25 | $5.10 | 4.30 K | $22.75 M |
| 09/01/2026 | $5.50 | $5.25 (-4.55%) | $5.77 | $5.25 | 17.70 K | $23.42 M |
| 08/31/2026 | $5.48 | $5.52 (0.73%) | $5.54 | $5.05 | 33.01 K | $24.62 M |
| 08/28/2026 | $5.40 | $5.50 (1.85%) | $5.50 | $5.30 | 13.20 K | $24.54 M |
| 08/27/2026 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 400 | $23.42 M |
| 08/26/2026 | $5.50 | $5.31 (-3.45%) | $5.50 | $5.31 | 2.24 K | $23.69 M |
| 08/25/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.38 | 7.60 K | $24.54 M |
| 08/24/2026 | $5.65 | $5.58 (-1.24%) | $5.65 | $5.58 | 815 | $24.89 M |
| 08/21/2026 | $5.55 | $5.59 (0.72%) | $5.59 | $5.50 | 2.04 K | $24.94 M |
| 08/20/2026 | $5.81 | $5.66 (-2.58%) | $5.81 | $5.66 | 900 | $25.25 M |
| 08/19/2026 | $5.88 | $5.88 (0%) | $5.88 | $5.88 | 500 | $26.23 M |
| 08/18/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 0 | $24.54 M |
| 08/17/2026 | $5.50 | $5.50 (0%) | $5.50 | $5.50 | 189 | $24.54 M |
| 08/14/2026 | $5.62 | $5.50 (-2.14%) | $5.62 | $5.50 | 1.40 K | $24.54 M |
| 08/13/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 0 | $25.65 M |
| 08/12/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 64 | $25.65 M |
| 08/11/2026 | $5.75 | $5.75 (0%) | $5.75 | $5.75 | 400 | $25.65 M |
| 08/10/2026 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 17 | $24.00 M |
| 08/07/2026 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 106 | $23.64 M |
| 08/06/2026 | $5.38 | $5.38 (0%) | $5.38 | $5.38 | 411 | $23.64 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.
