5 DAY PERFORMANCE
+49.41%
1 MONTH PERFORMANCE
+36.31%
3 MONTH PERFORMANCE
+29.81%
6 MONTH PERFORMANCE
+4.53%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-38.10%
Intellinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.69 | $5.31 (-6.68%) | $5.69 | $5.31 | 906 | $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 |
| 08/05/2026 | $5.22 | $5.73 (9.77%) | $5.73 | $5.21 | 819 | $25.17 M |
| 08/04/2026 | $5.64 | $5.40 (-4.26%) | $5.64 | $5.40 | 1.63 K | $23.72 M |
| 08/03/2026 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 263 | $23.99 M |
| 07/31/2026 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 25 | $23.99 M |
| 07/30/2026 | $5.46 | $5.46 (0%) | $5.46 | $5.46 | 300 | $23.99 M |
| 07/29/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 0 | $23.72 M |
| 07/28/2026 | $5.40 | $5.40 (0%) | $5.40 | $5.40 | 0 | $23.72 M |
| 07/27/2026 | $5.50 | $5.40 (-1.82%) | $5.50 | $5.40 | 700 | $23.72 M |
| 07/24/2026 | $5.44 | $5.40 (-0.74%) | $5.44 | $5.40 | 900 | $23.72 M |
| 07/23/2026 | $5.79 | $5.45 (-5.87%) | $5.79 | $5.45 | 1.32 K | $23.94 M |
| 07/22/2026 | $5.62 | $5.48 (-2.49%) | $5.94 | $5.48 | 5.80 K | $24.07 M |
| 07/21/2026 | $5.53 | $5.53 (0%) | $5.53 | $5.53 | 8 | $24.29 M |
| 07/20/2026 | $5.53 | $5.53 (0%) | $5.53 | $5.53 | 510 | $24.29 M |
| 07/17/2026 | $5.92 | $5.90 (-0.34%) | $5.94 | $5.90 | 1.20 K | $25.92 M |
| 07/16/2026 | $5.71 | $5.83 (2.1%) | $5.87 | $5.60 | 3.94 K | $25.61 M |
| 07/15/2026 | $5.60 | $5.71 (1.96%) | $5.71 | $5.60 | 900 | $25.09 M |
| 07/14/2026 | $5.55 | $5.40 (-2.7%) | $5.55 | $5.40 | 500 | $23.72 M |
| 07/13/2026 | $5.72 | $5.70 (-0.35%) | $6.00 | $5.70 | 5.33 K | $25.04 M |
| 07/10/2026 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 120 | $26.36 M |
| 07/09/2026 | $6.00 | $6.00 (0%) | $6.00 | $5.91 | 634 | $26.36 M |
| 07/08/2026 | $6.02 | $6.02 (0%) | $6.02 | $6.02 | 427 | $26.45 M |
| 07/07/2026 | $6.02 | $6.02 (0%) | $6.02 | $6.02 | 400 | $26.45 M |
| 07/06/2026 | $5.95 | $6.12 (2.86%) | $6.12 | $5.90 | 2.31 K | $26.89 M |
| 07/02/2026 | $6.11 | $6.30 (3.11%) | $6.30 | $6.11 | 939 | $27.68 M |
| 07/01/2026 | $5.75 | $6.35 (10.43%) | $6.55 | $5.62 | 9.10 K | $27.90 M |
| 06/30/2026 | $5.61 | $5.50 (-1.96%) | $5.62 | $5.50 | 1.20 K | $24.16 M |
| 06/29/2026 | $6.00 | $6.00 (0%) | $6.00 | $6.00 | 400 | $26.36 M |
| 06/26/2026 | $6.48 | $5.96 (-8.02%) | $6.48 | $5.96 | 1.42 K | $26.18 M |
| 06/25/2026 | $5.62 | $6.11 (8.72%) | $6.99 | $5.62 | 31.20 K | $26.84 M |
| 06/24/2026 | $5.87 | $5.87 (0%) | $5.87 | $5.87 | 84 | $25.79 M |
| 06/23/2026 | $5.87 | $5.87 (0%) | $5.87 | $5.87 | 2.18 K | $25.79 M |
| 06/22/2026 | $5.87 | $5.87 (0%) | $5.87 | $5.87 | 768 | $25.79 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.
