Get the Stockscreener App
1.22
5.17%
0.06
After Hours:
1.13
-0.09
-7.38%
Indaptus Therapeutics Inc Stock (INDP) Price History
The historical daily chart and data for Indaptus Therapeutics Inc stock (INDP), show that the latest closing stock price as of September 04, 2026, is $1.22.
- Indaptus Therapeutics Inc all-time high stock price is $28.83, occurred on September 15, 2021.
- The lowest Indaptus Therapeutics Inc stock price recorded was $0.2701 on June 20, 2025. Since then, Indaptus Therapeutics Inc's stock price has risen over 351.68% to $1.22 now.
- The 52-week high stock price for INDP is $8.57, representing a 602.46% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for INDP is $0.92, indicating a -24.59% decrease from the current share price, occurred on May 22, 2026.
- The closing price of Indaptus Therapeutics Inc (INDP) stock in the beginning of 2025 was $6.13. The stock closed the year at $1.45, a loss of over -76.35% for the year.
The table below shows more information about INDP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.24 | $1.17 | $0.065 | 131,885.0 | +5.17% |
| Sep 03, 2026 | $1.19 | $1.14 | $0.05 | 249,914.0 | -0.85% |
| Sep 02, 2026 | $1.20 | $1.13 | $0.0688 | 331,812.0 | +3.54% |
| Sep 01, 2026 | $1.16 | $1.10 | $0.062 | 73,142.0 | -1.31% |
| Aug 31, 2026 | $1.17 | $1.09 | $0.08 | 140,261.0 | +0.44% |
| Aug 28, 2026 | $1.18 | $1.10 | $0.0845 | 102,965.0 | -1.72% |
| Aug 27, 2026 | $1.24 | $1.09 | $0.15 | 404,501.0 | +1.75% |
| Aug 26, 2026 | $1.16 | $1.06 | $0.10 | 205,224.0 | +4.11% |
| Aug 25, 2026 | $1.18 | $1.09 | $0.09 | 496,226.0 | -5.60% |
| Aug 24, 2026 | $1.29 | $1.13 | $0.16 | 292,594.0 | -10.08% |
| Aug 21, 2026 | $1.58 | $1.18 | $0.40 | 1,130,294.0 | -6.52% |
| Aug 20, 2026 | $1.42 | $0.94 | $0.48 | 11,616,164.0 | +46.81% |
| Aug 19, 2026 | $1.11 | $0.925 | $0.185 | 812,341.0 | +0.42% |
| Aug 18, 2026 | $1.02 | $0.92 | $0.10 | 333,484.0 | -6.39% |
| Aug 17, 2026 | $1.24 | $0.9801 | $0.2599 | 355,555.0 | -6.54% |
| Aug 14, 2026 | $1.15 | $1.02 | $0.1299 | 130,847.0 | +0.94% |
| Aug 13, 2026 | $1.09 | $1.02 | $0.07 | 91,917.0 | +3.92% |
| Aug 12, 2026 | $1.22 | $1.01 | $0.21 | 275,059.0 | -14.29% |
| Aug 11, 2026 | $1.29 | $1.18 | $0.115 | 41,228.0 | +0.00% |
| Aug 10, 2026 | $1.22 | $1.14 | $0.08 | 157,285.0 | +0.85% |
Indaptus Therapeutics Inc Stock (INDP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Indaptus Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Indaptus Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Indaptus Therapeutics Inc Stock (INDP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.24 | $1.10 | $0.135 | 918,638.0 | +6.55% |
| Aug, 2026 | $1.58 | $0.92 | $0.66 | 17,257,012.0 | -11.24% |
| Jul, 2026 | $3.21 | $1.26 | $1.95 | 1,862,939.0 | -57.00% |
| Jun, 2026 | $5.96 | $1.74 | $4.22 | 58,651,562.0 | +70.45% |
| May, 2026 | $2.79 | $0.92 | $1.87 | 1,955,849.0 | -37.14% |
| Apr, 2026 | $3.84 | $1.51 | $2.33 | 1,531,587.0 | +53.85% |
| Mar, 2026 | $2.10 | $1.62 | $0.48 | 527,221.0 | -11.78% |
| Feb, 2026 | $2.20 | $1.52 | $0.68 | 537,014.0 | -6.23% |
| Jan, 2026 | $3.66 | $2.17 | $1.49 | 2,094,317.0 | -24.40% |
Indaptus Therapeutics Inc Stock (INDP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.15 | $1.92 | $1.23 | 34,810,478.0 | +21.97% |
| Nov, 2025 | $3.33 | $1.65 | $1.68 | 795,131.0 | -30.75% |
| Oct, 2025 | $5.25 | $2.86 | $2.39 | 10,666,960.0 | +12.20% |
| Sep, 2025 | $8.57 | $2.22 | $6.35 | 22,186,226.0 | -55.85% |
| Aug, 2025 | $8.69 | $6.21 | $2.48 | 142,251.0 | -20.34% |
| Jul, 2025 | $13.40 | $8.00 | $5.40 | 508,580.0 | -22.51% |
| Jun, 2025 | $12.41 | $0.2701 | $12.14 | 383,181,585.0 | +3,015% |
| May, 2025 | $0.5095 | $0.31 | $0.1995 | 14,256,356.0 | -26.52% |
| Apr, 2025 | $0.56 | $0.43 | $0.13 | 1,152,154.0 | -16.35% |
| Mar, 2025 | $1.70 | $0.5216 | $1.18 | 24,119,934.0 | -34.46% |
| Feb, 2025 | $0.96 | $0.7012 | $0.2588 | 542,161.0 | -7.80% |
| Jan, 2025 | $1.06 | $0.82 | $0.24 | 388,408.0 | +8.06% |
Indaptus Therapeutics Inc Stock (INDP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.10 | $0.81 | $0.29 | 461,558.0 | -14.27% |
| Nov, 2024 | $1.31 | $0.84 | $0.468 | 603,311.0 | -12.82% |
| Oct, 2024 | $2.08 | $1.09 | $0.985 | 6,054,271.0 | -5.65% |
| Sep, 2024 | $1.66 | $1.03 | $0.625 | 453,306.0 | -24.73% |
| Aug, 2024 | $2.12 | $1.56 | $0.5599 | 262,840.0 | -19.23% |
| Jul, 2024 | $2.38 | $2.01 | $0.37 | 161,042.0 | -3.80% |
| Jun, 2024 | $2.89 | $2.06 | $0.8286 | 611,034.0 | -10.55% |
| May, 2024 | $3.10 | $1.97 | $1.13 | 507,183.0 | +9.22% |
| Apr, 2024 | $2.95 | $2.05 | $0.9014 | 507,729.0 | -3.13% |
| Mar, 2024 | $2.93 | $1.67 | $1.26 | 4,492,256.0 | +1.82% |
| Feb, 2024 | $2.57 | $1.56 | $1.01 | 449,338.0 | +33.33% |
| Jan, 2024 | $1.94 | $1.60 | $0.3377 | 145,422.0 | -6.25% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):