Get the Stockscreener App
12.50
1.63%
0.20
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 September 12, 2025, is $12.50.
- 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 $12.50 now.
- The 52-week high stock price for INLX is $16.50, representing a 32.00% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $8.74, indicating a -30.08% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $12.52 | $12.50 | $0.02 | 346.0 | +1.63% |
| Sep 11, 2025 | $12.68 | $11.99 | $0.69 | 3,746.0 | +3.80% |
| Sep 10, 2025 | $11.85 | $11.45 | $0.396 | 1,028.0 | +1.72% |
| Sep 09, 2025 | $11.65 | $11.37 | $0.28 | 1,014.0 | +3.56% |
| Sep 08, 2025 | $11.44 | $11.25 | $0.19 | 923.0 | -0.50% |
| Sep 04, 2025 | $11.59 | $11.31 | $0.284 | 2,380.0 | +0.41% |
| Sep 03, 2025 | $11.59 | $11.26 | $0.33 | 1,820.0 | +0.99% |
| Sep 02, 2025 | $11.15 | $11.11 | $0.0397 | 742.0 | +0.12% |
| Aug 29, 2025 | $11.14 | $11.14 | $0.00 | 763.0 | -0.56% |
| Aug 28, 2025 | $11.20 | $9.80 | $1.40 | 3,111.0 | +14.29% |
| Aug 27, 2025 | $10.00 | $9.80 | $0.20 | 1,605.0 | +0.00% |
| Aug 26, 2025 | $9.87 | $9.40 | $0.4705 | 3,629.0 | +5.49% |
| Aug 25, 2025 | $9.29 | $8.98 | $0.31 | 1,696.0 | +2.20% |
| Aug 22, 2025 | $9.20 | $9.09 | $0.11 | 726.0 | +0.00% |
| Aug 21, 2025 | $9.09 | $9.09 | $0.00 | 275.0 | -0.33% |
| Aug 20, 2025 | $9.12 | $8.74 | $0.38 | 2,186.0 | +0.77% |
| Aug 19, 2025 | $9.23 | $9.05 | $0.18 | 1,534.0 | -1.95% |
| Aug 18, 2025 | $10.17 | $9.23 | $0.94 | 3,407.0 | -2.84% |
| Aug 15, 2025 | $9.72 | $9.20 | $0.52 | 2,892.0 | -1.72% |
| Aug 14, 2025 | $10.01 | $8.74 | $1.27 | 5,790.0 | -7.94% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $12.68 | $11.11 | $1.57 | 12,345.0 | +12.24% |
| 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% |
3.16%
Cap:
|
Volume (24h):