Get the Stockscreener App
10.50
0.10%
0.010
Pre-market:
10.09
-0.41
-3.90%
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 August 13, 2025, is $10.50.
- 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 $10.50 now.
- The 52-week high stock price for INLX is $16.50, representing a 57.14% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $8.2501, indicating a -21.43% decrease from the current share price, occurred on August 15, 2024.
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 |
|---|---|---|---|---|---|
| Aug 13, 2025 | $10.50 | $10.50 | $0.00 | 625.0 | +0.10% |
| Aug 12, 2025 | $11.56 | $10.49 | $1.07 | 2,828.0 | -8.58% |
| Aug 11, 2025 | $11.47 | $11.47 | $0.00 | 520.0 | +0.22% |
| Aug 08, 2025 | $11.45 | $10.88 | $0.57 | 6,856.0 | +0.88% |
| Aug 07, 2025 | $11.40 | $11.35 | $0.05 | 816.0 | +0.00% |
| Aug 06, 2025 | $11.85 | $11.00 | $0.85 | 3,899.0 | +1.79% |
| Aug 05, 2025 | $11.32 | $10.66 | $0.6591 | 2,783.0 | -3.46% |
| Aug 04, 2025 | $11.80 | $11.55 | $0.25 | 850.0 | -4.15% |
| Jul 31, 2025 | $12.70 | $12.05 | $0.65 | 3,991.0 | -7.66% |
| Jul 30, 2025 | $13.05 | $13.05 | $0.00 | 269.0 | -0.76% |
| Jul 29, 2025 | $13.15 | $12.98 | $0.17 | 1,849.0 | -2.34% |
| Jul 28, 2025 | $13.66 | $12.95 | $0.706 | 1,358.0 | -0.85% |
| Jul 23, 2025 | $13.60 | $13.58 | $0.02 | 705.0 | +3.74% |
| Jul 22, 2025 | $13.64 | $13.09 | $0.55 | 1,173.0 | -4.80% |
| Jul 21, 2025 | $14.30 | $13.50 | $0.80 | 6,096.0 | -1.08% |
| Jul 18, 2025 | $13.90 | $13.46 | $0.44 | 623.0 | -0.71% |
| Jul 17, 2025 | $14.57 | $13.72 | $0.85 | 7,130.0 | +4.09% |
| Jul 16, 2025 | $14.24 | $13.45 | $0.79 | 2,632.0 | +3.86% |
| Jul 15, 2025 | $12.95 | $12.75 | $0.20 | 1,483.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $11.85 | $10.49 | $1.36 | 19,802.0 | -12.86% |
| 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% |
1.14%
0.83%
Cap:
|
Volume (24h):