Get the Stockscreener App
5.975
0.75%
-0.045
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 July 09, 2026, is $5.975.
- 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 $5.975 now.
- The 52-week high stock price for INLX is $14.57, representing a 143.89% increase from the current share price, occurred on July 17, 2025.
- The 52-week low stock price for INLX is $5.25, indicating a -12.13% decrease from the current share price, occurred on June 12, 2026.
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 |
|---|---|---|---|---|---|
| Jul 09, 2026 | $6.00 | $5.91 | $0.09 | 634.0 | -0.33% |
| Jul 07, 2026 | $6.02 | $6.02 | $0.00 | 388.0 | -1.63% |
| Jul 06, 2026 | $6.12 | $5.90 | $0.22 | 2,309.0 | -2.86% |
| Jul 02, 2026 | $6.30 | $6.11 | $0.1857 | 939.0 | -0.79% |
| Jul 01, 2026 | $6.55 | $5.62 | $0.93 | 9,073.0 | +15.45% |
| Jun 30, 2026 | $5.62 | $5.50 | $0.115 | 1,192.0 | -8.33% |
| Jun 29, 2026 | $6.00 | $6.00 | $0.00 | 370.0 | +0.67% |
| Jun 26, 2026 | $6.48 | $5.96 | $0.5185 | 1,423.0 | -2.45% |
| Jun 25, 2026 | $6.99 | $5.62 | $1.37 | 31,204.0 | +4.09% |
| Jun 18, 2026 | $6.41 | $5.87 | $0.5373 | 15,924.0 | -9.83% |
| Jun 17, 2026 | $6.94 | $6.51 | $0.43 | 20,166.0 | -8.31% |
| Jun 16, 2026 | $7.10 | $5.25 | $1.85 | 42,001.0 | +31.48% |
| Jun 12, 2026 | $5.50 | $5.25 | $0.25 | 4,778.0 | -1.82% |
| Jun 11, 2026 | $5.70 | $5.50 | $0.20 | 765.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $6.55 | $5.62 | $0.93 | 13,977.0 | +9.09% |
| Jun, 2026 | $7.10 | $5.25 | $1.85 | 141,840.0 | -12.28% |
| May, 2026 | $7.79 | $6.25 | $1.54 | 30,017.0 | -12.68% |
| Apr, 2026 | $7.95 | $6.90 | $1.05 | 13,193.0 | -3.62% |
| Mar, 2026 | $7.67 | $7.20 | $0.47 | 27,936.0 | -2.61% |
| Feb, 2026 | $8.51 | $7.65 | $0.86 | 31,602.0 | -6.93% |
| Jan, 2026 | $8.36 | $7.50 | $0.8627 | 63,409.0 | +3.05% |
Intellinetics Inc Stock (INLX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.82 | $8.01 | $0.81 | 58,320.0 | -7.00% |
| Nov, 2025 | $9.34 | $8.45 | $0.89 | 14,363.0 | -7.83% |
| 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% |
2.25%
0.41%
Cap:
|
Volume (24h):