5 DAY PERFORMANCE
+39.56%
1 MONTH PERFORMANCE
+26.58%
3 MONTH PERFORMANCE
+7.32%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
-32.86%
Intellinetics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
