5 DAY PERFORMANCE
+29.81%
1 MONTH PERFORMANCE
+13.90%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-6.16%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-38.60%
Intellinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.57 | $5.50 (-1.26%) | $5.57 | $5.50 | 768 | $24.16 M |
| 06/18/2026 | $6.36 | $5.87 (-7.7%) | $6.41 | $5.87 | 15.92 K | $25.79 M |
| 06/17/2026 | $6.87 | $6.51 (-5.24%) | $6.94 | $6.51 | 20.20 K | $28.60 M |
| 06/16/2026 | $5.30 | $7.10 (33.96%) | $7.10 | $5.25 | 42.32 K | $31.19 M |
| 06/15/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 610 | $23.72 M |
| 06/12/2026 | $5.30 | $5.40 (1.89%) | $5.50 | $5.25 | 4.80 K | $23.72 M |
| 06/11/2026 | $5.50 | $5.50 (0%) | $5.70 | $5.50 | 800 | $24.16 M |
| 06/10/2026 | $5.90 | $5.50 (-6.78%) | $6.41 | $5.31 | 18.50 K | $24.16 M |
| 06/09/2026 | $6.09 | $6.09 (0%) | $6.09 | $6.09 | 72 | $26.75 M |
| 06/08/2026 | $6.03 | $6.09 (1%) | $6.09 | $6.00 | 1.44 K | $26.75 M |
| 06/05/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 3.42 K | $27.46 M |
| 06/04/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 142 | $27.46 M |
| 06/03/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.20 | 3.42 K | $27.46 M |
| 06/02/2026 | $6.25 | $6.25 (0%) | $6.25 | $6.25 | 400 | $27.46 M |
| 06/01/2026 | $6.51 | $6.51 (0%) | $6.51 | $6.51 | 400 | $28.60 M |
| 05/29/2026 | $6.27 | $6.27 (0%) | $6.27 | $6.27 | 800 | $27.55 M |
| 05/28/2026 | $6.70 | $6.48 (-3.28%) | $6.70 | $6.48 | 723 | $28.47 M |
| 05/27/2026 | $6.62 | $6.62 (0%) | $6.62 | $6.62 | 300 | $29.08 M |
| 05/26/2026 | $6.25 | $6.27 (0.32%) | $6.32 | $6.25 | 2.10 K | $27.55 M |
| 05/22/2026 | $6.69 | $6.69 (0%) | $6.69 | $6.69 | 323 | $29.39 M |
| 05/21/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 3 | $29.43 M |
| 05/20/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 147 | $29.43 M |
| 05/19/2026 | $6.70 | $6.70 (0%) | $6.70 | $6.70 | 108 | $29.43 M |
| 05/18/2026 | $7.19 | $6.70 (-6.82%) | $7.19 | $6.70 | 2.80 K | $29.43 M |
| 05/15/2026 | $6.49 | $6.77 (4.31%) | $7.00 | $6.45 | 5.43 K | $29.74 M |
| 05/14/2026 | $7.54 | $7.00 (-7.16%) | $7.54 | $7.00 | 1.85 K | $30.75 M |
| 05/13/2026 | $7.15 | $7.79 (8.95%) | $7.79 | $6.91 | 5.50 K | $34.22 M |
| 05/12/2026 | $7.30 | $7.17 (-1.78%) | $7.30 | $7.17 | 1.34 K | $31.50 M |
| 05/11/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 72 | $31.19 M |
| 05/08/2026 | $7.10 | $7.10 (0%) | $7.10 | $7.10 | 105 | $31.19 M |
| 05/07/2026 | $7.14 | $7.10 (-0.56%) | $7.20 | $7.10 | 2.34 K | $31.19 M |
| 05/06/2026 | $7.02 | $7.46 (6.27%) | $7.46 | $7.00 | 2.30 K | $32.77 M |
| 05/05/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $30.75 M |
| 05/04/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 315 | $30.75 M |
| 05/01/2026 | $7.18 | $7.00 (-2.51%) | $7.26 | $6.76 | 4.52 K | $30.75 M |
| 04/30/2026 | $7.00 | $7.18 (2.57%) | $7.18 | $7.00 | 538 | $31.54 M |
| 04/29/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 754 | $31.15 M |
| 04/28/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 6 | $30.75 M |
| 04/27/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 365 | $30.75 M |
| 04/24/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 894 | $30.75 M |
| 04/23/2026 | $7.20 | $7.00 (-2.78%) | $7.20 | $7.00 | 900 | $30.75 M |
| 04/22/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 211 | $31.63 M |
| 04/21/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 0 | $31.76 M |
| 04/20/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 1.33 K | $31.76 M |
| 04/17/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 31 | $31.76 M |
| 04/16/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 1.33 K | $31.76 M |
| 04/15/2026 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 200 | $30.49 M |
| 04/14/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 400 | $30.31 M |
| 04/13/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 102 | $30.31 M |
| 04/10/2026 | $7.03 | $6.90 (-1.85%) | $7.03 | $6.90 | 3.00 K | $30.31 M |
| 04/09/2026 | $7.65 | $7.43 (-2.88%) | $7.65 | $7.43 | 3.53 K | $32.64 M |
| 04/08/2026 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 718 | $33.52 M |
| 04/07/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 158 | $34.93 M |
| 04/06/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 800 | $34.93 M |
| 04/02/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 1.10 K | $32.95 M |
| 04/01/2026 | $7.45 | $7.45 (0%) | $7.45 | $7.45 | 18 | $32.73 M |
| 03/31/2026 | $7.50 | $7.45 (-0.67%) | $7.50 | $7.45 | 519 | $32.73 M |
| 03/30/2026 | $7.31 | $7.31 (0%) | $7.31 | $7.31 | 600 | $32.11 M |
| 03/27/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 1.60 K | $31.85 M |
| 03/26/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 160 | $32.07 M |
| 03/25/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 213 | $32.07 M |
| 03/24/2026 | $7.23 | $7.29 (0.83%) | $7.31 | $7.23 | 5.00 K | $32.03 M |
| 03/23/2026 | $7.55 | $7.59 (0.53%) | $7.60 | $7.55 | 3.62 K | $33.34 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.
