5 DAY PERFORMANCE
+8.86%
1 MONTH PERFORMANCE
-4.15%
3 MONTH PERFORMANCE
-4.15%
6 MONTH PERFORMANCE
-18.06%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-41.56%
Intellinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.02 | $7.00 (-0.28%) | $7.02 | $7.00 | 721 | $30.11 M |
| 05/05/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 0 | $30.11 M |
| 05/04/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 315 | $30.11 M |
| 05/01/2026 | $7.18 | $7.00 (-2.51%) | $7.26 | $6.76 | 4.52 K | $30.11 M |
| 04/30/2026 | $7.00 | $7.18 (2.57%) | $7.18 | $7.00 | 538 | $30.88 M |
| 04/29/2026 | $7.09 | $7.09 (0%) | $7.09 | $7.09 | 754 | $30.50 M |
| 04/28/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 6 | $30.11 M |
| 04/27/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 365 | $30.11 M |
| 04/24/2026 | $7.00 | $7.00 (0%) | $7.00 | $7.00 | 894 | $30.11 M |
| 04/23/2026 | $7.20 | $7.00 (-2.78%) | $7.20 | $7.00 | 900 | $30.11 M |
| 04/22/2026 | $7.20 | $7.20 (0%) | $7.20 | $7.20 | 211 | $30.97 M |
| 04/21/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 0 | $31.10 M |
| 04/20/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 1.33 K | $31.10 M |
| 04/17/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 31 | $31.10 M |
| 04/16/2026 | $7.23 | $7.23 (0%) | $7.23 | $7.23 | 1.33 K | $31.10 M |
| 04/15/2026 | $6.94 | $6.94 (0%) | $6.94 | $6.94 | 200 | $29.85 M |
| 04/14/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 400 | $29.68 M |
| 04/13/2026 | $6.90 | $6.90 (0%) | $6.90 | $6.90 | 102 | $29.68 M |
| 04/10/2026 | $7.03 | $6.90 (-1.85%) | $7.03 | $6.90 | 3.00 K | $29.68 M |
| 04/09/2026 | $7.65 | $7.43 (-2.88%) | $7.65 | $7.43 | 3.53 K | $31.96 M |
| 04/08/2026 | $7.63 | $7.63 (0%) | $7.63 | $7.63 | 718 | $32.82 M |
| 04/07/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 158 | $34.19 M |
| 04/06/2026 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 800 | $34.19 M |
| 04/02/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 1.10 K | $32.26 M |
| 04/01/2026 | $7.45 | $7.45 (0%) | $7.45 | $7.45 | 18 | $32.04 M |
| 03/31/2026 | $7.50 | $7.45 (-0.67%) | $7.50 | $7.45 | 519 | $32.04 M |
| 03/30/2026 | $7.31 | $7.31 (0%) | $7.31 | $7.31 | 600 | $31.44 M |
| 03/27/2026 | $7.25 | $7.25 (0%) | $7.25 | $7.25 | 1.60 K | $31.18 M |
| 03/26/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 160 | $31.40 M |
| 03/25/2026 | $7.30 | $7.30 (0%) | $7.30 | $7.30 | 213 | $32.02 M |
| 03/24/2026 | $7.23 | $7.29 (0.83%) | $7.31 | $7.23 | 5.00 K | $31.98 M |
| 03/23/2026 | $7.55 | $7.59 (0.53%) | $7.60 | $7.55 | 3.62 K | $33.30 M |
| 03/20/2026 | $7.30 | $7.29 (-0.14%) | $7.30 | $7.20 | 1.61 K | $31.98 M |
| 03/19/2026 | $7.43 | $7.30 (-1.75%) | $7.43 | $7.30 | 3.14 K | $32.02 M |
| 03/18/2026 | $7.59 | $7.44 (-1.98%) | $7.60 | $7.44 | 9.00 K | $32.64 M |
| 03/17/2026 | $7.56 | $7.56 (0%) | $7.56 | $7.56 | 439 | $33.17 M |
| 03/16/2026 | $7.59 | $7.59 (0%) | $7.59 | $7.59 | 1.29 K | $33.30 M |
| 03/13/2026 | $7.42 | $7.59 (2.29%) | $7.59 | $7.42 | 600 | $33.30 M |
| 03/12/2026 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 71 | $32.77 M |
| 03/11/2026 | $7.47 | $7.47 (0%) | $7.47 | $7.47 | 300 | $32.77 M |
| 03/10/2026 | $7.67 | $7.67 (0%) | $7.67 | $7.67 | 260 | $33.65 M |
| 03/09/2026 | $7.67 | $7.67 (0%) | $7.67 | $7.67 | 306 | $33.65 M |
| 03/06/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 934 | $32.90 M |
| 03/05/2026 | $7.50 | $7.50 (0%) | $7.50 | $7.50 | 123 | $32.90 M |
| 03/04/2026 | $7.62 | $7.50 (-1.57%) | $7.62 | $7.50 | 934 | $32.90 M |
| 03/03/2026 | $7.62 | $7.62 (0%) | $7.62 | $7.62 | 600 | $33.43 M |
| 03/02/2026 | $7.65 | $7.65 (0%) | $7.65 | $7.65 | 325 | $33.56 M |
| 02/27/2026 | $7.65 | $7.65 (0%) | $7.65 | $7.65 | 649 | $33.56 M |
| 02/26/2026 | $7.75 | $7.65 (-1.29%) | $7.75 | $7.65 | 600 | $33.56 M |
| 02/25/2026 | $7.71 | $7.71 (0%) | $7.71 | $7.71 | 0 | $33.82 M |
| 02/24/2026 | $7.71 | $7.71 (0%) | $7.71 | $7.71 | 415 | $33.82 M |
| 02/23/2026 | $7.65 | $7.65 (0%) | $7.82 | $7.65 | 3.30 K | $33.56 M |
| 02/20/2026 | $7.79 | $7.79 (0%) | $7.79 | $7.68 | 819 | $34.17 M |
| 02/19/2026 | $7.85 | $7.85 (0%) | $7.85 | $7.85 | 300 | $34.44 M |
| 02/18/2026 | $8.08 | $7.85 (-2.85%) | $8.09 | $7.70 | 5.60 K | $34.44 M |
| 02/17/2026 | $8.18 | $8.18 (0%) | $8.18 | $8.18 | 215 | $35.89 M |
| 02/13/2026 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 0 | $35.14 M |
| 02/12/2026 | $8.01 | $8.01 (0%) | $8.01 | $8.01 | 312 | $35.14 M |
| 02/11/2026 | $8.00 | $8.00 (0%) | $8.00 | $8.00 | 400 | $35.10 M |
| 02/10/2026 | $8.11 | $8.11 (0%) | $8.11 | $8.11 | 0 | $35.58 M |
| 02/09/2026 | $8.00 | $8.11 (1.37%) | $8.11 | $8.00 | 1.30 K | $35.58 M |
| 02/06/2026 | $8.29 | $7.95 (-4.1%) | $8.51 | $7.95 | 14.00 K | $34.88 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.
