Get the Stockscreener App
4.8941
4.13%
0.1941
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 15, 2026, is $4.8941.
- Intellinetics Inc all-time high stock price is $16.50, occurred on November 21, 2024.
- The lowest Intellinetics Inc stock price recorded was $4.51 on October 08, 2026. Since then, Intellinetics Inc's stock price has risen over 8.52% to $4.8941 now.
- The 52-week high stock price for INLX is $11.57, representing a 136.50% increase from the current share price, occurred on October 16, 2025.
- The 52-week low stock price for INLX is $4.51, indicating a -7.85% decrease from the current share price, occurred on October 08, 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 15, 2026 | $4.89 | $4.50 | $0.3941 | 7,527.0 | +4.13% |
| 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% |
| Sep 21, 2026 | $5.69 | $5.31 | $0.38 | 906.0 | -6.68% |
| Sep 18, 2026 | $5.69 | $5.17 | $0.515 | 13,848.0 | +6.36% |
| Sep 17, 2026 | $5.50 | $5.10 | $0.40 | 6,790.0 | +4.90% |
| Sep 16, 2026 | $5.18 | $5.10 | $0.08 | 1,706.0 | +0.00% |
| Sep 15, 2026 | $5.61 | $5.10 | $0.51 | 17,752.0 | -7.27% |
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 | $4.50 | $2.09 | 294,020.0 | -8.52% |
| 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% |
2.01%
43.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):