Get the Stockscreener App
5.10
0.78%
-0.04
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 04, 2026, is $5.10.
- 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 $5.10 now.
- The 52-week high stock price for INLX is $12.68, representing a 148.63% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for INLX is $5.21, indicating a 2.16% decrease from the current share price, occurred on August 05, 2026.
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 04, 2026 | $5.14 | $5.10 | $0.0443 | 1,035.0 | -0.78% |
| Sep 03, 2026 | $5.14 | $5.14 | $0.00 | 298.0 | +0.78% |
| Sep 02, 2026 | $5.25 | $5.10 | $0.15 | 4,256.0 | -2.91% |
| Sep 01, 2026 | $5.77 | $5.25 | $0.5173 | 17,687.0 | -4.89% |
| Aug 31, 2026 | $5.54 | $5.05 | $0.485 | 26,393.0 | +0.41% |
| Aug 28, 2026 | $5.50 | $5.30 | $0.20 | 13,153.0 | +4.76% |
| Aug 27, 2026 | $5.25 | $5.25 | $0.00 | 387.0 | -1.04% |
| Aug 26, 2026 | $5.50 | $5.30 | $0.195 | 2,239.0 | -3.51% |
| Aug 25, 2026 | $5.50 | $5.38 | $0.125 | 7,596.0 | -1.38% |
| Aug 24, 2026 | $5.65 | $5.58 | $0.075 | 815.0 | -0.27% |
| Aug 21, 2026 | $5.59 | $5.50 | $0.09 | 2,044.0 | -1.15% |
| Aug 20, 2026 | $5.81 | $5.66 | $0.155 | 853.0 | -3.83% |
| Aug 19, 2026 | $5.88 | $5.88 | $0.00 | 495.0 | +6.91% |
| Aug 14, 2026 | $5.62 | $5.50 | $0.115 | 1,357.0 | -4.35% |
| Aug 11, 2026 | $5.75 | $5.75 | $0.00 | 376.0 | +6.88% |
| Aug 06, 2026 | $5.38 | $5.38 | $0.00 | 411.0 | -6.11% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $5.77 | $5.10 | $0.67 | 24,311.0 | -7.65% |
| 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% |
3.37%
Cap:
|
Volume (24h):