5 DAY PERFORMANCE
-5.50%
1 MONTH PERFORMANCE
-21.58%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+11.83%
YEAR-TO-DATE PERFORMANCE
-7.80%
1 YEAR PERFORMANCE
+13.86%
Inhibikase Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.94 | $1.91 (-1.55%) | $1.94 | $1.86 | 417.30 K | $333.43 M |
| 10/07/2026 | $1.95 | $1.94 (-0.51%) | $2.00 | $1.93 | 444.05 K | $338.67 M |
| 10/06/2026 | $1.97 | $1.98 (0.51%) | $2.04 | $1.95 | 583.84 K | $345.65 M |
| 10/05/2026 | $2.00 | $2.00 (0%) | $2.03 | $1.96 | 407.49 K | $349.14 M |
| 10/02/2026 | $1.96 | $2.00 (2.04%) | $2.02 | $1.93 | 434.50 K | $349.14 M |
| 10/01/2026 | $2.10 | $1.93 (-8.1%) | $2.10 | $1.93 | 476.97 K | $336.92 M |
| 09/30/2026 | $2.03 | $2.06 (1.48%) | $2.08 | $1.99 | 579.50 K | $359.62 M |
| 09/29/2026 | $2.03 | $2.02 (-0.49%) | $2.05 | $2.01 | 400.30 K | $352.63 M |
| 09/28/2026 | $2.05 | $2.05 (0%) | $2.07 | $1.94 | 765.11 K | $357.87 M |
| 09/25/2026 | $2.10 | $2.06 (-1.9%) | $2.15 | $2.05 | 447.30 K | $359.62 M |
| 09/24/2026 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.08 | 499.10 K | $366.60 M |
| 09/23/2026 | $2.30 | $2.15 (-6.52%) | $2.31 | $2.14 | 412.35 K | $375.33 M |
| 09/22/2026 | $2.23 | $2.31 (3.59%) | $2.34 | $2.21 | 468.70 K | $403.26 M |
| 09/21/2026 | $2.31 | $2.20 (-4.76%) | $2.32 | $2.19 | 366.10 K | $384.06 M |
| 09/18/2026 | $2.31 | $2.30 (-0.43%) | $2.35 | $2.28 | 3.21 M | $401.51 M |
| 09/17/2026 | $2.31 | $2.30 (-0.43%) | $2.37 | $2.29 | 475.53 K | $401.51 M |
| 09/16/2026 | $2.32 | $2.31 (-0.43%) | $2.35 | $2.26 | 370.50 K | $403.26 M |
| 09/15/2026 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.25 | 480.90 K | $403.26 M |
| 09/14/2026 | $2.34 | $2.39 (2.14%) | $2.42 | $2.34 | 482.94 K | $417.23 M |
| 09/11/2026 | $2.37 | $2.34 (-1.27%) | $2.39 | $2.32 | 303.24 K | $408.50 M |
| 09/10/2026 | $2.37 | $2.33 (-1.69%) | $2.38 | $2.32 | 332.40 K | $406.75 M |
| 09/09/2026 | $2.43 | $2.41 (-0.82%) | $2.45 | $2.38 | 323.43 K | $420.72 M |
| 09/08/2026 | $2.45 | $2.43 (-0.82%) | $2.53 | $2.43 | 310.50 K | $424.21 M |
| 09/04/2026 | $2.49 | $2.50 (0.4%) | $2.55 | $2.48 | 247.00 K | $436.43 M |
| 09/03/2026 | $2.50 | $2.52 (0.8%) | $2.61 | $2.46 | 564.22 K | $439.92 M |
| 09/02/2026 | $2.39 | $2.50 (4.6%) | $2.54 | $2.39 | 379.05 K | $436.43 M |
| 09/01/2026 | $2.30 | $2.38 (3.48%) | $2.40 | $2.27 | 523.24 K | $415.48 M |
| 08/31/2026 | $2.41 | $2.31 (-4.15%) | $2.44 | $2.30 | 329.90 K | $403.26 M |
| 08/28/2026 | $2.48 | $2.41 (-2.82%) | $2.48 | $2.37 | 308.00 K | $420.72 M |
| 08/27/2026 | $2.48 | $2.47 (-0.4%) | $2.50 | $2.40 | 202.09 K | $431.19 M |
| 08/26/2026 | $2.50 | $2.49 (-0.4%) | $2.51 | $2.43 | 244.70 K | $434.68 M |
| 08/25/2026 | $2.53 | $2.50 (-1.19%) | $2.54 | $2.46 | 453.44 K | $436.43 M |
| 08/24/2026 | $2.41 | $2.50 (3.73%) | $2.54 | $2.35 | 735.93 K | $436.43 M |
| 08/21/2026 | $2.38 | $2.39 (0.42%) | $2.42 | $2.37 | 309.32 K | $417.23 M |
| 08/20/2026 | $2.45 | $2.35 (-4.08%) | $2.47 | $2.33 | 540.00 K | $410.24 M |
| 08/19/2026 | $2.44 | $2.45 (0.41%) | $2.52 | $2.43 | 645.00 K | $427.70 M |
| 08/18/2026 | $2.36 | $2.40 (1.69%) | $2.41 | $2.31 | 344.00 K | $418.97 M |
| 08/17/2026 | $2.41 | $2.39 (-0.83%) | $2.42 | $2.32 | 489.78 K | $417.23 M |
| 08/14/2026 | $2.39 | $2.41 (0.84%) | $2.44 | $2.37 | 227.90 K | $420.72 M |
| 08/13/2026 | $2.43 | $2.41 (-0.82%) | $2.46 | $2.33 | 360.73 K | $420.72 M |
| 08/12/2026 | $2.38 | $2.40 (0.84%) | $2.47 | $2.38 | 296.95 K | $418.97 M |
| 08/11/2026 | $2.48 | $2.45 (-1.21%) | $2.52 | $2.41 | 580.84 K | $427.70 M |
| 08/10/2026 | $2.44 | $2.46 (0.82%) | $2.53 | $2.42 | 479.22 K | $429.45 M |
| 08/07/2026 | $2.38 | $2.47 (3.78%) | $2.48 | $2.38 | 386.85 K | $428.41 M |
| 08/06/2026 | $2.39 | $2.41 (0.84%) | $2.49 | $2.38 | 422.92 K | $236.93 M |
| 08/05/2026 | $2.46 | $2.40 (-2.44%) | $2.50 | $2.33 | 1.11 M | $235.94 M |
| 08/04/2026 | $2.25 | $2.44 (8.44%) | $2.47 | $2.24 | 1.26 M | $239.88 M |
| 08/03/2026 | $2.19 | $2.21 (0.91%) | $2.29 | $2.15 | 486.56 K | $217.27 M |
| 07/31/2026 | $2.27 | $2.18 (-3.96%) | $2.29 | $2.13 | 369.55 K | $214.32 M |
| 07/30/2026 | $2.21 | $2.28 (3.17%) | $2.32 | $2.19 | 403.66 K | $224.15 M |
| 07/29/2026 | $2.31 | $2.21 (-4.33%) | $2.33 | $2.17 | 685.38 K | $217.27 M |
| 07/28/2026 | $2.35 | $2.31 (-1.7%) | $2.39 | $2.27 | 472.20 K | $227.10 M |
| 07/27/2026 | $2.36 | $2.35 (-0.42%) | $2.39 | $2.32 | 513.90 K | $231.03 M |
| 07/24/2026 | $2.37 | $2.33 (-1.69%) | $2.53 | $2.32 | 2.16 M | $229.06 M |
| 07/23/2026 | $2.13 | $2.33 (9.39%) | $2.34 | $2.12 | 1.35 M | $229.06 M |
| 07/22/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.15 | 632.10 K | $213.33 M |
| 07/21/2026 | $2.23 | $2.23 (0%) | $2.32 | $2.18 | 901.34 K | $219.23 M |
| 07/20/2026 | $2.11 | $2.23 (5.69%) | $2.26 | $2.10 | 1.07 M | $219.23 M |
| 07/17/2026 | $1.96 | $2.11 (7.65%) | $2.15 | $1.94 | 1.74 M | $207.43 M |
| 07/16/2026 | $2.06 | $2.01 (-2.43%) | $2.08 | $1.95 | 584.12 K | $197.60 M |
| 07/15/2026 | $2.08 | $2.06 (-0.96%) | $2.10 | $1.99 | 981.72 K | $202.52 M |
| 07/14/2026 | $2.06 | $2.06 (0%) | $2.36 | $1.93 | 4.08 M | $202.52 M |
| 07/13/2026 | $2.03 | $1.96 (-3.45%) | $2.05 | $1.95 | 356.74 K | $192.69 M |
| 07/10/2026 | $2.03 | $2.04 (0.49%) | $2.04 | $1.94 | 584.75 K | $200.55 M |
| 07/09/2026 | $2.07 | $2.04 (-1.45%) | $2.09 | $1.94 | 621.01 K | $200.55 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.
