Get the Stockscreener App
10.45
5.94%
-0.66
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 June 17, 2025, is $10.45.
- 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 $10.45 now.
- The 52-week high stock price for INLX is $16.50, representing a 57.89% increase from the current share price, occurred on November 21, 2024.
- The 52-week low stock price for INLX is $5.9069, indicating a -43.47% decrease from the current share price, occurred on June 20, 2024.
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 |
|---|---|---|---|---|---|
| Jun 17, 2025 | $11.11 | $10.40 | $0.71 | 5,559.0 | -5.94% |
| Jun 16, 2025 | $11.95 | $11.10 | $0.85 | 4,543.0 | -4.22% |
| Jun 13, 2025 | $11.90 | $11.60 | $0.30 | 12,614.0 | -2.36% |
| Jun 12, 2025 | $12.78 | $11.88 | $0.90 | 117,832.0 | -3.41% |
| Jun 11, 2025 | $12.30 | $11.80 | $0.50 | 9,247.0 | +4.06% |
| Jun 10, 2025 | $11.82 | $11.00 | $0.82 | 1,175.0 | +2.87% |
| Jun 09, 2025 | $11.49 | $10.90 | $0.59 | 2,132.0 | +4.45% |
| Jun 06, 2025 | $11.50 | $10.53 | $0.97 | 10,303.0 | -4.35% |
| Jun 05, 2025 | $11.81 | $11.00 | $0.8105 | 5,579.0 | -4.17% |
| Jun 04, 2025 | $12.33 | $12.00 | $0.33 | 3,631.0 | -0.66% |
| Jun 03, 2025 | $12.08 | $12.08 | $0.00 | 432.0 | -4.58% |
| Jun 02, 2025 | $13.42 | $12.39 | $1.03 | 3,321.0 | -3.28% |
| May 29, 2025 | $13.09 | $12.09 | $1.00 | 686.0 | +6.16% |
| May 28, 2025 | $12.50 | $12.32 | $0.18 | 1,884.0 | +0.16% |
| May 27, 2025 | $12.78 | $12.26 | $0.5225 | 5,292.0 | -4.13% |
| May 22, 2025 | $13.41 | $12.12 | $1.29 | 2,328.0 | +0.25% |
| May 20, 2025 | $12.81 | $12.64 | $0.168 | 398.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $13.42 | $10.40 | $3.02 | 181,927.0 | -20.17% |
| 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% |
1.85%
1.99%
Cap:
|
Volume (24h):