5 DAY PERFORMANCE
+61.22%
1 MONTH PERFORMANCE
+39.82%
3 MONTH PERFORMANCE
-2.47%
6 MONTH PERFORMANCE
+163.33%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
+39.21%
Inhibikase Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.19 | $2.23 (1.83%) | $2.26 | $2.12 | 72,451 | $19.72 M |
| 03/11/2025 | $1.94 | $2.20 (13.4%) | $2.21 | $1.94 | 91,100 | $19.54 M |
| 03/10/2025 | $1.93 | $1.99 (3.11%) | $2.22 | $1.91 | 155,100 | $17.68 M |
| 03/07/2025 | $2.11 | $1.96 (-7.11%) | $2.15 | $1.93 | 185,014 | $17.41 M |
| 03/06/2025 | $2.19 | $2.11 (-3.65%) | $2.29 | $2.09 | 102,113 | $18.74 M |
| 03/05/2025 | $2.21 | $2.23 (0.9%) | $2.50 | $2.17 | 117,720 | $19.81 M |
| 03/04/2025 | $2.23 | $2.20 (-1.35%) | $2.23 | $2.07 | 179,800 | $19.54 M |
| 03/03/2025 | $2.30 | $2.27 (-1.3%) | $2.53 | $2.27 | 117,800 | $20.16 M |
| 02/28/2025 | $2.32 | $2.30 (-0.86%) | $2.54 | $2.23 | 326,400 | $20.43 M |
| 02/27/2025 | $2.41 | $2.34 (-2.9%) | $2.43 | $2.31 | 92,049 | $20.79 M |
| 02/26/2025 | $2.23 | $2.38 (6.73%) | $2.46 | $2.23 | 120,400 | $21.14 M |
| 02/25/2025 | $2.45 | $2.24 (-8.57%) | $2.50 | $2.17 | 194,200 | $19.90 M |
| 02/24/2025 | $2.82 | $2.48 (-12.06%) | $2.89 | $2.38 | 247,727 | $22.03 M |
| 02/21/2025 | $3.32 | $2.97 (-10.54%) | $3.32 | $2.93 | 266,761 | $26.38 M |
| 02/20/2025 | $3.08 | $3.26 (5.84%) | $3.32 | $2.99 | 283,500 | $28.96 M |
| 02/19/2025 | $2.61 | $3.08 (18.01%) | $3.10 | $2.52 | 262,734 | $27.36 M |
| 02/18/2025 | $2.28 | $2.60 (14.04%) | $2.64 | $2.28 | 228,028 | $23.09 M |
| 02/14/2025 | $2.21 | $2.35 (6.33%) | $2.38 | $2.21 | 122,528 | $20.87 M |
| 02/13/2025 | $2.29 | $2.23 (-2.62%) | $2.33 | $2.20 | 91,200 | $19.81 M |
| 02/12/2025 | $2.25 | $2.26 (0.44%) | $2.39 | $2.25 | 139,303 | $20.07 M |
| 02/11/2025 | $2.40 | $2.34 (-2.5%) | $2.45 | $2.34 | 156,200 | $20.79 M |
| 02/10/2025 | $2.25 | $2.44 (8.44%) | $2.51 | $2.25 | 256,730 | $21.67 M |
| 02/07/2025 | $2.42 | $2.35 (-2.89%) | $2.53 | $2.31 | 154,900 | $20.87 M |
| 02/06/2025 | $2.35 | $2.43 (3.4%) | $2.53 | $2.29 | 239,542 | $21.58 M |
| 02/05/2025 | $2.22 | $2.33 (4.95%) | $2.34 | $2.19 | 157,000 | $20.70 M |
| 02/04/2025 | $2.16 | $2.27 (5.09%) | $2.28 | $2.07 | 159,400 | $20.16 M |
| 02/03/2025 | $2.20 | $2.16 (-1.82%) | $2.37 | $2.03 | 227,847 | $19.19 M |
| 01/31/2025 | $1.90 | $2.27 (19.47%) | $2.29 | $1.90 | 442,326 | $20.16 M |
| 01/30/2025 | $2.17 | $1.92 (-11.52%) | $2.59 | $1.91 | 982,600 | $17.05 M |
| 01/29/2025 | $2.75 | $2.80 (1.82%) | $2.85 | $2.71 | 430,040 | $24.87 M |
| 01/28/2025 | $2.69 | $2.76 (2.6%) | $2.78 | $2.66 | 81,947 | $24.52 M |
| 01/27/2025 | $2.82 | $2.74 (-2.84%) | $2.85 | $2.66 | 84,300 | $24.34 M |
| 01/24/2025 | $2.86 | $2.81 (-1.75%) | $2.90 | $2.74 | 80,800 | $24.96 M |
| 01/23/2025 | $2.79 | $2.83 (1.43%) | $2.96 | $2.73 | 119,300 | $25.14 M |
| 01/22/2025 | $2.80 | $2.80 (0%) | $2.84 | $2.71 | 80,700 | $24.87 M |
| 01/21/2025 | $2.76 | $2.81 (1.81%) | $2.89 | $2.62 | 126,380 | $24.96 M |
| 01/17/2025 | $2.77 | $2.72 (-1.81%) | $2.85 | $2.67 | 39,867 | $24.16 M |
| 01/16/2025 | $2.76 | $2.76 (0%) | $2.90 | $2.55 | 92,417 | $24.52 M |
| 01/15/2025 | $2.70 | $2.73 (1.11%) | $2.84 | $2.68 | 83,400 | $24.25 M |
| 01/14/2025 | $2.75 | $2.66 (-3.27%) | $2.98 | $2.59 | 86,646 | $23.63 M |
| 01/13/2025 | $2.85 | $2.66 (-6.67%) | $3.03 | $2.66 | 148,000 | $23.63 M |
| 01/10/2025 | $3.00 | $2.95 (-1.67%) | $3.10 | $2.86 | 178,433 | $26.20 M |
| 01/08/2025 | $3.25 | $3.10 (-4.62%) | $3.35 | $3.06 | 102,100 | $27.54 M |
| 01/07/2025 | $3.11 | $3.21 (3.22%) | $3.34 | $3.11 | 190,718 | $28.51 M |
| 01/06/2025 | $3.25 | $3.16 (-2.77%) | $3.47 | $3.15 | 301,905 | $28.07 M |
| 01/03/2025 | $3.36 | $3.32 (-1.19%) | $3.36 | $3.11 | 188,735 | $29.49 M |
| 01/02/2025 | $3.49 | $3.29 (-5.73%) | $3.49 | $3.14 | 82,807 | $29.22 M |
| 12/31/2024 | $3.36 | $3.25 (-3.27%) | $3.49 | $3.04 | 200,900 | $28.87 M |
| 12/30/2024 | $3.05 | $3.24 (6.23%) | $3.24 | $2.96 | 132,322 | $28.78 M |
| 12/27/2024 | $3.04 | $3.05 (0.33%) | $3.12 | $2.91 | 59,500 | $27.09 M |
| 12/26/2024 | $2.95 | $3.06 (3.73%) | $3.10 | $2.90 | 101,967 | $27.18 M |
| 12/24/2024 | $2.92 | $2.96 (1.37%) | $3.05 | $2.92 | 66,100 | $26.29 M |
| 12/23/2024 | $3.23 | $2.96 (-8.36%) | $3.23 | $2.90 | 176,100 | $26.29 M |
| 12/20/2024 | $3.13 | $3.20 (2.24%) | $3.50 | $3.07 | 1.80 M | $28.42 M |
| 12/19/2024 | $3.64 | $3.16 (-13.19%) | $3.88 | $3.11 | 837,158 | $28.07 M |
| 12/18/2024 | $4.04 | $3.65 (-9.65%) | $4.20 | $3.65 | 892,725 | $32.42 M |
| 12/17/2024 | $3.58 | $3.97 (10.89%) | $4.14 | $3.55 | 931,036 | $35.26 M |
| 12/16/2024 | $3.55 | $3.57 (0.56%) | $3.94 | $3.55 | 1.02 M | $31.71 M |
| 12/13/2024 | $3.18 | $3.44 (8.18%) | $3.50 | $3.17 | 349,818 | $30.56 M |
| 12/12/2024 | $3.21 | $3.24 (0.93%) | $3.50 | $3.12 | 246,400 | $28.78 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.
