Get the Stockscreener App
8.46
2.87%
-0.25
After Hours:
8.46
Intellinetics Inc Stock (INLX) Price History
The historical daily chart and data for Intellinetics Inc stock (INLX), show that the latest closing stock price as of November 26, 2025, is $8.46.
- Intellinetics Inc all-time high stock price is $16.50, occurred on November 21, 2024.
- The lowest Intellinetics Inc stock price recorded was $0.00 on August 16, 2024. Since then, Intellinetics Inc's stock price has risen over to $8.46 now.
- The 52-week high stock price for INLX is $15.72, representing a 85.78% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for INLX is $0.00, indicating a -100.00% decrease from the current share price, occurred on November 25, 2025.
The table below shows more information about INLX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $8.46 | $8.46 | $0.00 | 447.0 | -2.87% |
| Nov 21, 2025 | $8.71 | $8.71 | $0.00 | 786.0 | -2.24% |
| Nov 20, 2025 | $9.19 | $8.89 | $0.2999 | 1,748.0 | -0.34% |
| Nov 19, 2025 | $8.94 | $8.73 | $0.2099 | 248.0 | -0.45% |
| Nov 18, 2025 | $9.01 | $8.75 | $0.2593 | 2,096.0 | -0.63% |
| Nov 17, 2025 | $9.04 | $8.90 | $0.1367 | 309.0 | -0.49% |
| Nov 14, 2025 | $9.08 | $9.08 | $0.00 | 326.0 | +1.23% |
| Nov 13, 2025 | $9.04 | $8.97 | $0.066 | 736.0 | +0.80% |
| Nov 12, 2025 | $9.30 | $8.90 | $0.40 | 380.0 | -3.16% |
| Nov 10, 2025 | $9.19 | $9.19 | $0.00 | 413.0 | +1.55% |
| Nov 07, 2025 | $9.20 | $9.05 | $0.15 | 570.0 | -2.69% |
| Nov 05, 2025 | $9.30 | $9.09 | $0.21 | 526.0 | -0.43% |
| Nov 03, 2025 | $9.34 | $9.24 | $0.1019 | 487.0 | -1.16% |
| Oct 31, 2025 | $9.45 | $9.45 | $0.00 | 462.0 | -5.03% |
| Oct 30, 2025 | $9.95 | $9.95 | $0.00 | 230.0 | +2.58% |
| Oct 29, 2025 | $9.88 | $9.70 | $0.185 | 1,191.0 | -1.92% |
| Oct 28, 2025 | $10.07 | $9.89 | $0.18 | 1,285.0 | -0.80% |
Intellinetics Inc Stock (INLX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellinetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INLX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellinetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellinetics Inc Stock (INLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.34 | $8.46 | $0.88 | 9,519.0 | -10.48% |
| Oct, 2025 | $11.75 | $9.45 | $2.30 | 130,975.0 | -18.18% |
| Sep, 2025 | $12.68 | $11.11 | $1.57 | 25,218.0 | +3.71% |
| Aug, 2025 | $11.85 | $8.74 | $3.11 | 46,791.0 | -7.58% |
| Jul, 2025 | $14.57 | $11.93 | $2.64 | 36,439.0 | -3.60% |
| Jun, 2025 | $13.42 | $10.40 | $3.02 | 280,932.0 | -4.51% |
| May, 2025 | $15.00 | $12.00 | $3.00 | 92,479.0 | -10.28% |
| Apr, 2025 | $15.72 | $12.50 | $3.22 | 71,911.0 | +17.57% |
| Mar, 2025 | $12.49 | $10.30 | $2.19 | 77,158.0 | +2.31% |
| Feb, 2025 | $13.76 | $11.15 | $2.61 | 79,595.0 | -11.90% |
| Jan, 2025 | $14.50 | $12.05 | $2.45 | 109,711.0 | +0.14% |
Intellinetics Inc Stock (INLX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.90 | $12.65 | $2.25 | 93,082.0 | -5.69% |
| Nov, 2024 | $16.50 | $12.55 | $3.95 | 126,097.0 | +4.59% |
| Oct, 2024 | $14.98 | $11.09 | $3.89 | 235,876.0 | +24.58% |
| Sep, 2024 | $13.30 | $9.00 | $4.30 | 156,118.0 | +12.46% |
| Aug, 2024 | $9.95 | $7.75 | $2.20 | 186,294.0 | +24.37% |
| Jul, 2024 | $8.00 | $6.70 | $1.30 | 104,854.0 | +25.00% |
| Jun, 2024 | $7.72 | $5.85 | $1.87 | 140,153.0 | +3.73% |
| May, 2024 | $8.50 | $6.17 | $2.33 | 135,885.0 | -11.86% |
| Apr, 2024 | $8.82 | $5.86 | $2.96 | 316,293.0 | -20.72% |
| Mar, 2024 | $10.99 | $6.55 | $4.44 | 508,459.0 | +0.34% |
| Feb, 2024 | $9.76 | $5.23 | $4.53 | 583,321.0 | +65.10% |
| Jan, 2024 | $6.29 | $4.82 | $1.47 | 185,729.0 | +0.00% |
0.66%
Cap:
|
Volume (24h):