Get the Stockscreener App
4.60
1.08%
-0.05
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 22, 2026, is $4.60.
- Intellinetics Inc all-time high stock price is $16.50, occurred on November 21, 2024.
- The lowest Intellinetics Inc stock price recorded was $4.41 on October 22, 2026. Since then, Intellinetics Inc's stock price has risen over 4.31% to $4.60 now.
- The 52-week high stock price for INLX is $10.33, representing a 124.57% increase from the current share price, occurred on October 23, 2025.
- The 52-week low stock price for INLX is $4.41, indicating a -4.13% decrease from the current share price, occurred on October 22, 2026.
- The closing price of Intellinetics Inc (INLX) stock in the beginning of 2025 was $14.41. The stock closed the year at $7.9769, a loss of over -44.64% for the year.
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 22, 2026 | $4.90 | $4.41 | $0.49 | 80,172.0 | -1.08% |
| Oct 21, 2026 | $5.02 | $4.65 | $0.37 | 23,661.0 | -3.33% |
| Oct 20, 2026 | $5.02 | $4.76 | $0.26 | 82,357.0 | -0.82% |
| Oct 19, 2026 | $4.99 | $4.50 | $0.485 | 13,540.0 | +3.63% |
| Oct 16, 2026 | $5.50 | $4.68 | $0.82 | 40,512.0 | -9.65% |
| Oct 15, 2026 | $5.58 | $4.50 | $1.08 | 36,668.0 | +10.21% |
| Oct 14, 2026 | $6.59 | $4.60 | $1.99 | 104,089.0 | -5.24% |
| Oct 13, 2026 | $4.96 | $4.65 | $0.31 | 11,393.0 | -1.00% |
| Oct 12, 2026 | $5.90 | $4.71 | $1.19 | 35,461.0 | +4.81% |
| Oct 09, 2026 | $5.28 | $4.70 | $0.58 | 12,601.0 | -11.48% |
| Oct 08, 2026 | $6.09 | $4.51 | $1.58 | 53,720.0 | +3.05% |
| Oct 07, 2026 | $6.20 | $4.55 | $1.65 | 40,159.0 | +8.04% |
| Oct 06, 2026 | $5.99 | $4.60 | $1.39 | 19,770.0 | -3.00% |
| Oct 05, 2026 | $5.45 | $5.00 | $0.45 | 6,845.0 | -0.99% |
| Oct 02, 2026 | $5.05 | $5.05 | $0.00 | 1,829.0 | -1.99% |
| Oct 01, 2026 | $5.15 | $5.15 | $0.0025 | 626.0 | -3.69% |
| Sep 29, 2026 | $5.35 | $5.15 | $0.20 | 661.0 | +3.88% |
| Sep 25, 2026 | $5.55 | $5.15 | $0.40 | 2,698.0 | +0.00% |
| Sep 24, 2026 | $5.15 | $5.15 | $0.00 | 416.0 | -3.01% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $6.59 | $4.41 | $2.18 | 563,403.0 | -14.02% |
| Sep, 2026 | $5.77 | $5.00 | $0.77 | 100,017.0 | -3.13% |
| Aug, 2026 | $5.88 | $5.05 | $0.83 | 58,561.0 | +1.24% |
| Jul, 2026 | $6.55 | $5.40 | $1.15 | 34,528.0 | -0.82% |
| 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% |
6.00%
1.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):