Get the Stockscreener App
7.4469
2.27%
-0.1731
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 March 04, 2026, is $7.4469.
- 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 $7.4469 now.
- The 52-week high stock price for INLX is $15.72, representing a 111.06% increase from the current share price, occurred on April 29, 2025.
- The 52-week low stock price for INLX is $7.50, indicating a 0.71% decrease from the current share price, occurred on January 07, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $7.62 | $7.50 | $0.12 | 934.0 | -1.57% |
| Mar 03, 2026 | $7.62 | $7.62 | $0.00 | 558.0 | -0.39% |
| Mar 02, 2026 | $7.65 | $7.65 | $0.00 | 325.0 | +0.00% |
| Feb 27, 2026 | $7.65 | $7.65 | $0.00 | 649.0 | +0.00% |
| Feb 26, 2026 | $7.75 | $7.65 | $0.0962 | 590.0 | -0.78% |
| Feb 24, 2026 | $7.71 | $7.71 | $0.00 | 410.0 | +0.78% |
| Feb 23, 2026 | $7.82 | $7.65 | $0.17 | 3,275.0 | -1.80% |
| Feb 20, 2026 | $7.79 | $7.68 | $0.11 | 819.0 | -0.70% |
| Feb 19, 2026 | $7.84 | $7.84 | $0.00 | 298.0 | +0.00% |
| Feb 18, 2026 | $8.09 | $7.70 | $0.39 | 5,596.0 | -4.10% |
| Feb 17, 2026 | $8.18 | $8.18 | $0.00 | 215.0 | +2.12% |
| Feb 12, 2026 | $8.01 | $8.01 | $0.00 | 312.0 | +0.12% |
| Feb 11, 2026 | $8.00 | $8.00 | $0.00 | 370.0 | -1.36% |
| Feb 09, 2026 | $8.11 | $8.00 | $0.1099 | 1,253.0 | +2.01% |
| Feb 06, 2026 | $8.51 | $7.95 | $0.56 | 13,967.0 | -5.47% |
| Feb 05, 2026 | $8.43 | $8.31 | $0.115 | 2,598.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $7.65 | $7.50 | $0.15 | 2,751.0 | -1.96% |
| 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% |
1.49%
0.93%
Cap:
|
Volume (24h):