NASDAQ : IKT
Inhibikase Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 282.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Inhibikase Therapeutics, Inc. (IKT) closed at 1.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.67 | 1.67 | 1.52 | 1.55 | 438,286 | -7.19% |
| 2026-10-29 | 1.64 | 1.695 | 1.625 | 1.67 | 852,373 | +3.09% |
| 2026-10-28 | 1.55 | 1.63 | 1.53 | 1.62 | 386,645 | +3.18% |
| 2026-10-27 | 1.53 | 1.61 | 1.495 | 1.57 | 1,186,220 | +3.29% |
| 2026-10-26 | 1.6 | 1.6 | 1.5 | 1.52 | 860,473 | -4.40% |
| 2026-10-23 | 1.6 | 1.65 | 1.541 | 1.59 | 408,795 | -2.45% |
| 2026-10-22 | 1.65 | 1.65 | 1.58 | 1.63 | 310,490 | -1.81% |
| 2026-10-21 | 1.71 | 1.76 | 1.64 | 1.66 | 529,005 | -2.92% |
| 2026-10-20 | 1.65 | 1.75 | 1.63 | 1.71 | 363,421 | +3.95% |
| 2026-10-19 | 1.67 | 1.72 | 1.57 | 1.645 | 1,331,840 | -0.30% |
| 2026-10-16 | 1.82 | 1.82 | 1.65 | 1.65 | 917,214 | -9.84% |
| 2026-10-15 | 1.8 | 1.87 | 1.795 | 1.83 | 401,748 | +1.67% |
| 2026-10-14 | 1.73 | 1.865 | 1.72 | 1.8 | 1,578,886 | +2.27% |
| 2026-10-13 | 1.85 | 1.875 | 1.73 | 1.76 | 1,165,721 | -4.61% |
| 2026-10-12 | 1.95 | 1.95 | 1.77 | 1.845 | 741,437 | -6.35% |
| 2026-10-09 | 1.9 | 1.98 | 1.87 | 1.97 | 435,034 | +3.14% |
| 2026-10-08 | 1.94 | 1.94 | 1.86 | 1.91 | 417,264 | -1.55% |
| 2026-10-07 | 1.95 | 2 | 1.925 | 1.94 | 444,047 | -2.02% |
| 2026-10-06 | 1.97 | 2.04 | 1.95 | 1.98 | 583,837 | -1.00% |
| 2026-10-05 | 2 | 2.025 | 1.955 | 2 | 407,491 | +0.00% |
| 2026-10-02 | 1.96 | 2.016 | 1.932 | 2 | 434,455 | +3.63% |
| 2026-10-01 | 2.095 | 2.095 | 1.93 | 1.93 | 476,970 | -6.08% |
| 2026-09-30 | 2.03 | 2.08 | 1.99 | 2.055 | 579,458 | +1.73% |
| 2026-09-29 | 2.03 | 2.05 | 2.005 | 2.02 | 400,252 | -1.46% |
| 2026-09-28 | 2.05 | 2.065 | 1.94 | 2.05 | 765,110 | -0.49% |
| 2026-09-25 | 2.1 | 2.15 | 2.045 | 2.06 | 447,301 | -1.90% |
| 2026-09-24 | 2.15 | 2.17 | 2.08 | 2.1 | 499,103 | -2.33% |
| 2026-09-23 | 2.3 | 2.31 | 2.14 | 2.15 | 412,347 | -6.93% |
| 2026-09-22 | 2.23 | 2.335 | 2.21 | 2.31 | 468,654 | +5.00% |
| 2026-09-21 | 2.31 | 2.32 | 2.195 | 2.2 | 366,096 | -4.35% |
| 2026-09-18 | 2.31 | 2.345 | 2.28 | 2.3 | 3,209,727 | +0.00% |
| 2026-09-17 | 2.31 | 2.365 | 2.285 | 2.3 | 475,530 | -0.43% |
| 2026-09-16 | 2.32 | 2.345 | 2.26 | 2.31 | 370,502 | +0.00% |
| 2026-09-15 | 2.4 | 2.4 | 2.253 | 2.31 | 480,903 | -3.35% |
| 2026-09-14 | 2.34 | 2.425 | 2.34 | 2.39 | 482,938 | +2.14% |
| 2026-09-11 | 2.37 | 2.39 | 2.323 | 2.34 | 303,242 | +0.43% |
| 2026-09-10 | 2.37 | 2.385 | 2.32 | 2.33 | 332,368 | -3.32% |
| 2026-09-09 | 2.43 | 2.45 | 2.38 | 2.41 | 323,426 | -0.82% |
| 2026-09-08 | 2.45 | 2.525 | 2.43 | 2.43 | 310,497 | -2.80% |
| 2026-09-04 | 2.49 | 2.55 | 2.475 | 2.5 | 246,962 | -0.79% |
| 2026-09-03 | 2.5 | 2.61 | 2.46 | 2.52 | 564,219 | +0.80% |
| 2026-09-02 | 2.39 | 2.535 | 2.39 | 2.5 | 379,048 | +5.04% |
| 2026-09-01 | 2.3 | 2.405 | 2.27 | 2.38 | 523,236 | +3.03% |
| 2026-08-31 | 2.41 | 2.44 | 2.3 | 2.31 | 329,872 | -4.15% |
| 2026-08-28 | 2.48 | 2.48 | 2.371 | 2.41 | 307,959 | -2.43% |
| 2026-08-27 | 2.48 | 2.5 | 2.4 | 2.47 | 202,087 | -0.80% |
| 2026-08-26 | 2.5 | 2.51 | 2.43 | 2.49 | 244,699 | -0.40% |
| 2026-08-25 | 2.53 | 2.54 | 2.46 | 2.5 | 453,435 | +0.00% |
| 2026-08-24 | 2.41 | 2.54 | 2.345 | 2.5 | 735,926 | +4.60% |
| 2026-08-21 | 2.38 | 2.415 | 2.37 | 2.39 | 309,319 | +1.70% |
| 2026-08-20 | 2.45 | 2.47 | 2.33 | 2.35 | 539,987 | -4.08% |
| 2026-08-19 | 2.44 | 2.515 | 2.43 | 2.45 | 644,989 | +2.08% |
| 2026-08-18 | 2.36 | 2.41 | 2.31 | 2.4 | 343,969 | +0.42% |
| 2026-08-17 | 2.41 | 2.42 | 2.32 | 2.39 | 489,780 | -0.83% |
| 2026-08-14 | 2.39 | 2.435 | 2.37 | 2.41 | 227,885 | +0.00% |
| 2026-08-13 | 2.43 | 2.46 | 2.33 | 2.41 | 360,729 | +0.42% |
| 2026-08-12 | 2.38 | 2.47 | 2.38 | 2.4 | 296,947 | -2.04% |
| 2026-08-11 | 2.48 | 2.515 | 2.41 | 2.45 | 580,835 | -0.41% |
| 2026-08-10 | 2.44 | 2.525 | 2.42 | 2.46 | 479,216 | -0.40% |
| 2026-08-07 | 2.38 | 2.475 | 2.38 | 2.47 | 386,846 | +2.49% |
| 2026-08-06 | 2.39 | 2.49 | 2.385 | 2.41 | 422,921 | +0.42% |
| 2026-08-05 | 2.46 | 2.5 | 2.33 | 2.4 | 1,108,540 | -1.64% |
| 2026-08-04 | 2.25 | 2.465 | 2.24 | 2.44 | 1,255,022 | +10.41% |
| 2026-08-03 | 2.19 | 2.285 | 2.155 | 2.21 | 486,556 | +1.38% |
| 2026-07-31 | 2.27 | 2.285 | 2.13 | 2.18 | 369,550 | -4.39% |
| 2026-07-30 | 2.21 | 2.32 | 2.185 | 2.28 | 403,660 | +3.17% |
| 2026-07-29 | 2.31 | 2.33 | 2.17 | 2.21 | 685,382 | -4.33% |
| 2026-07-28 | 2.35 | 2.39 | 2.27 | 2.31 | 472,198 | -1.70% |
| 2026-07-27 | 2.36 | 2.39 | 2.315 | 2.35 | 513,872 | +0.86% |
| 2026-07-24 | 2.37 | 2.53 | 2.32 | 2.33 | 2,158,411 | +0.00% |
| 2026-07-23 | 2.13 | 2.34 | 2.12 | 2.33 | 1,347,743 | +7.37% |
| 2026-07-22 | 2.2 | 2.25 | 2.15 | 2.17 | 632,092 | -2.69% |
| 2026-07-21 | 2.23 | 2.32 | 2.18 | 2.23 | 901,335 | +0.00% |
| 2026-07-20 | 2.11 | 2.26 | 2.1 | 2.23 | 1,072,648 | +5.69% |
| 2026-07-17 | 1.96 | 2.15 | 1.94 | 2.11 | 1,735,684 | +4.98% |
| 2026-07-16 | 2.06 | 2.075 | 1.95 | 2.01 | 584,115 | -2.43% |
| 2026-07-15 | 2.08 | 2.095 | 1.99 | 2.06 | 981,720 | +0.00% |
| 2026-07-14 | 2.06 | 2.36 | 1.93 | 2.06 | 4,077,439 | +5.10% |
| 2026-07-13 | 2.03 | 2.05 | 1.95 | 1.96 | 356,735 | -3.92% |
| 2026-07-10 | 2.03 | 2.04 | 1.935 | 2.04 | 584,745 | +0.00% |
| 2026-07-09 | 2.07 | 2.09 | 1.941 | 2.04 | 621,013 | -1.45% |
| 2026-07-08 | 2.04 | 2.1 | 1.975 | 2.07 | 1,079,844 | +0.98% |
| 2026-07-07 | 1.98 | 2.125 | 1.97 | 2.05 | 1,265,321 | +3.54% |
| 2026-07-06 | 2 | 2.03 | 1.941 | 1.98 | 413,663 | -0.50% |
| 2026-07-02 | 1.97 | 2.04 | 1.95 | 1.99 | 678,998 | +2.58% |
| 2026-07-01 | 2.02 | 2.105 | 1.91 | 1.94 | 918,882 | -4.43% |
| 2026-06-30 | 1.93 | 2.05 | 1.915 | 2.03 | 1,523,921 | +5.18% |
| 2026-06-29 | 1.89 | 1.93 | 1.84 | 1.93 | 514,111 | +1.05% |
| 2026-06-26 | 1.835 | 1.93 | 1.835 | 1.91 | 3,820,394 | +2.14% |
| 2026-06-25 | 1.86 | 1.92 | 1.85 | 1.87 | 571,351 | +0.00% |
| 2026-06-24 | 1.87 | 1.92 | 1.85 | 1.87 | 937,766 | +0.00% |
| 2026-06-23 | 1.82 | 1.885 | 1.805 | 1.87 | 546,296 | +1.63% |
| 2026-06-22 | 1.83 | 1.88 | 1.785 | 1.84 | 602,425 | +0.55% |
| 2026-06-18 | 1.72 | 1.83 | 1.71 | 1.83 | 1,484,537 | +8.93% |
| 2026-06-17 | 1.68 | 1.73 | 1.66 | 1.68 | 677,003 | +0.60% |
| 2026-06-16 | 1.67 | 1.698 | 1.637 | 1.67 | 694,516 | +0.00% |
| 2026-06-15 | 1.67 | 1.73 | 1.65 | 1.67 | 375,349 | +0.00% |
| 2026-06-12 | 1.68 | 1.72 | 1.665 | 1.67 | 424,715 | +0.00% |
| 2026-06-11 | 1.69 | 1.7 | 1.645 | 1.67 | 338,512 | +0.60% |
| 2026-06-10 | 1.71 | 1.72 | 1.65 | 1.66 | 645,438 | -0.60% |
| 2026-06-09 | 1.65 | 1.685 | 1.605 | 1.67 | 792,922 | +3.09% |
| 2026-06-08 | 1.67 | 1.68 | 1.61 | 1.62 | 605,709 | -0.61% |
| 2026-06-05 | 1.68 | 1.69 | 1.61 | 1.63 | 627,330 | -1.81% |
| 2026-06-04 | 1.7 | 1.73 | 1.653 | 1.66 | 437,259 | -0.60% |
| 2026-06-03 | 1.7 | 1.735 | 1.65 | 1.67 | 845,831 | -1.76% |
| 2026-06-02 | 1.7 | 1.73 | 1.655 | 1.7 | 526,411 | -0.58% |
| 2026-06-01 | 1.75 | 1.79 | 1.7 | 1.71 | 517,736 | -2.29% |
| 2026-05-29 | 1.75 | 1.77 | 1.73 | 1.75 | 306,268 | -1.13% |
| 2026-05-28 | 1.7 | 1.78 | 1.69 | 1.77 | 423,776 | +4.12% |
| 2026-05-27 | 1.71 | 1.74 | 1.695 | 1.7 | 537,459 | +0.00% |
| 2026-05-26 | 1.73 | 1.75 | 1.69 | 1.7 | 413,780 | +0.59% |
| 2026-05-22 | 1.73 | 1.79 | 1.685 | 1.69 | 512,162 | -2.87% |
| 2026-05-21 | 1.65 | 1.77 | 1.63 | 1.74 | 977,141 | +3.57% |
| 2026-05-20 | 1.58 | 1.695 | 1.57 | 1.68 | 674,897 | +7.01% |
| 2026-05-19 | 1.58 | 1.6 | 1.53 | 1.57 | 1,367,241 | -2.48% |
| 2026-05-18 | 1.73 | 1.77 | 1.57 | 1.61 | 1,717,030 | -6.94% |
| 2026-05-15 | 1.84 | 1.84 | 1.72 | 1.73 | 947,904 | -6.99% |
| 2026-05-14 | 1.91 | 1.93 | 1.83 | 1.86 | 287,391 | -2.11% |
| 2026-05-13 | 1.89 | 1.95 | 1.87 | 1.9 | 792,461 | -1.04% |
| 2026-05-12 | 2.01 | 2.04 | 1.91 | 1.92 | 592,495 | -5.42% |