MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IKT — Inhibikase Therapeutics, Inc. Common Stock
NasdaqInhibikase Therapeutics, Inc. Common Stock
$2.00
+0.07(+3.63%)
- O
- 1.96
- H
- 2.02
- L
- 1.93
- V
- 434.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.00
Period Return+2.04%
Period High$2.61
Period Low$1.33
Avg Daily Volume695.3K
Total Trading Days365
IKT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.96 | $2.02 | $1.93 | $2.00 | +$0.07 | +3.63% | 434,443 | $1.98 | $1.93 $2.02 |
| Oct 1, 2026 | $2.10 | $2.10 | $1.93 | $1.93 | $-0.13 | -6.08% | 476,971 | $1.98 | $1.93 $2.10 |
| Sep 30, 2026 | $2.03 | $2.08 | $1.99 | $2.06 | +$0.04 | +1.73% | 579,458 | $2.04 | $1.99 $2.08 |
| Sep 29, 2026 | $2.03 | $2.05 | $2.01 | $2.02 | $-0.03 | -1.46% | 400,252 | $2.03 | $2.01 $2.05 |
| Sep 28, 2026 | $2.05 | $2.07 | $1.94 | $2.05 | $-0.01 | -0.49% | 765,111 | $2.03 | $1.94 $2.07 |
| Sep 25, 2026 | $2.10 | $2.15 | $2.05 | $2.06 | $-0.04 | -1.90% | 447,301 | $2.08 | $2.05 $2.15 |
| Sep 24, 2026 | $2.15 | $2.17 | $2.08 | $2.10 | $-0.05 | -2.33% | 499,103 | $2.11 | $2.08 $2.17 |
| Sep 23, 2026 | $2.30 | $2.31 | $2.14 | $2.15 | $-0.16 | -6.93% | 412,348 | $2.18 | $2.14 $2.31 |
| Sep 22, 2026 | $2.23 | $2.34 | $2.21 | $2.31 | +$0.11 | +5.00% | 468,655 | $2.31 | $2.21 $2.34 |
| Sep 21, 2026 | $2.31 | $2.32 | $2.20 | $2.20 | $-0.10 | -4.35% | 366,096 | $2.23 | $2.20 $2.32 |
| Sep 18, 2026 | $2.31 | $2.35 | $2.28 | $2.30 | +$0.00 | +0.00% | 3,209,728 | $2.30 | $2.28 $2.35 |
| Sep 17, 2026 | $2.31 | $2.37 | $2.29 | $2.30 | $-0.01 | -0.43% | 475,531 | $2.31 | $2.29 $2.37 |
| Sep 16, 2026 | $2.32 | $2.35 | $2.26 | $2.31 | +$0.00 | +0.00% | 370,503 | $2.31 | $2.26 $2.35 |
| Sep 15, 2026 | $2.40 | $2.40 | $2.25 | $2.31 | $-0.08 | -3.35% | 480,800 | $2.30 | $2.25 $2.40 |
| Sep 14, 2026 | $2.34 | $2.43 | $2.34 | $2.39 | +$0.05 | +2.14% | 481,476 | $2.38 | $2.34 $2.43 |
| Sep 11, 2026 | $2.37 | $2.39 | $2.32 | $2.34 | +$0.01 | +0.43% | 303,243 | $2.35 | $2.32 $2.39 |
| Sep 10, 2026 | $2.37 | $2.39 | $2.32 | $2.33 | $-0.08 | -3.32% | 332,369 | $2.34 | $2.32 $2.39 |
| Sep 9, 2026 | $2.43 | $2.45 | $2.38 | $2.41 | $-0.02 | -0.82% | 323,427 | $2.41 | $2.38 $2.45 |
| Sep 8, 2026 | $2.45 | $2.53 | $2.43 | $2.43 | $-0.07 | -2.80% | 310,497 | $2.46 | $2.43 $2.53 |
| Sep 4, 2026 | $2.49 | $2.55 | $2.48 | $2.50 | $-0.02 | -0.79% | 246,963 | $2.50 | $2.48 $2.55 |
| Sep 3, 2026 | $2.50 | $2.61 | $2.46 | $2.52 | +$0.02 | +0.80% | 564,219 | $2.53 | $2.46 $2.61 |
| Sep 2, 2026 | $2.39 | $2.54 | $2.39 | $2.50 | +$0.12 | +5.04% | 378,888 | $2.49 | $2.39 $2.54 |
| Sep 1, 2026 | $2.30 | $2.41 | $2.27 | $2.38 | +$0.07 | +3.03% | 523,237 | $2.37 | $2.27 $2.41 |
| Aug 31, 2026 | $2.41 | $2.44 | $2.30 | $2.31 | $-0.10 | -4.15% | 329,873 | $2.33 | $2.30 $2.44 |
| Aug 28, 2026 | $2.48 | $2.48 | $2.37 | $2.41 | $-0.06 | -2.43% | 307,960 | $2.41 | $2.37 $2.48 |
| Aug 27, 2026 | $2.48 | $2.50 | $2.40 | $2.47 | $-0.02 | -0.80% | 202,088 | $2.48 | $2.40 $2.50 |
| Aug 26, 2026 | $2.50 | $2.51 | $2.43 | $2.49 | $-0.01 | -0.40% | 244,699 | $2.47 | $2.43 $2.51 |
| Aug 25, 2026 | $2.53 | $2.54 | $2.46 | $2.50 | +$0.00 | +0.00% | 453,436 | $2.50 | $2.46 $2.54 |
| Aug 24, 2026 | $2.41 | $2.54 | $2.35 | $2.50 | +$0.11 | +4.60% | 735,926 | $2.48 | $2.35 $2.54 |
| Aug 21, 2026 | $2.38 | $2.42 | $2.37 | $2.39 | +$0.04 | +1.70% | 309,320 | $2.40 | $2.37 $2.42 |