Get the Stockscreener App
11.55
4.97%
0.5465
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 October 10, 2025, is $11.55.
- 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 $11.55 now.
- The 52-week high stock price for INLX is $16.50, representing a 42.90% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $8.74, indicating a -24.31% decrease from the current share price, occurred on August 14, 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $11.75 | $11.03 | $0.7246 | 6,293.0 | +6.82% |
| Oct 09, 2025 | $11.24 | $11.00 | $0.2361 | 2,411.0 | +0.00% |
| Oct 07, 2025 | $11.10 | $10.60 | $0.50 | 110,090.0 | +0.92% |
| Oct 06, 2025 | $10.90 | $10.80 | $0.10 | 2,943.0 | -5.63% |
| Oct 03, 2025 | $11.55 | $11.55 | $0.00 | 302.0 | +2.21% |
| Oct 02, 2025 | $11.30 | $11.30 | $0.00 | 143.0 | -2.16% |
| Oct 01, 2025 | $11.55 | $11.30 | $0.25 | 1,099.0 | +0.00% |
| Sep 29, 2025 | $11.59 | $11.55 | $0.04 | 1,024.0 | -1.45% |
| Sep 26, 2025 | $11.72 | $11.69 | $0.0262 | 522.0 | -1.84% |
| Sep 24, 2025 | $12.02 | $11.91 | $0.11 | 1,630.0 | -5.76% |
| Sep 23, 2025 | $12.67 | $12.67 | $0.00 | 408.0 | +5.76% |
| Sep 22, 2025 | $12.25 | $11.91 | $0.34 | 2,156.0 | -2.68% |
| Sep 19, 2025 | $12.31 | $12.31 | $0.00 | 4,644.0 | +1.57% |
| Sep 18, 2025 | $12.30 | $12.12 | $0.18 | 698.0 | -0.08% |
| Sep 17, 2025 | $12.38 | $12.13 | $0.25 | 1,137.0 | -2.02% |
| Sep 16, 2025 | $12.38 | $12.38 | $0.00 | 300.0 | -0.48% |
| Sep 15, 2025 | $12.48 | $12.25 | $0.23 | 700.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $11.75 | $10.60 | $1.15 | 129,574.0 | +1.73% |
| 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% |
1.82%
0.66%
Cap:
|
Volume (24h):