Free Trial
→ Your $29.97 book is free today (From Profits Run) (Ad)tc pixel Free INLX Stock Alerts

Intellinetics (INLX) Stock Chart & Stock Price History

Intellinetics logo
$6.77 -0.23 (-3.29%)
Closing price 05/15/2026 04:10 PM Eastern
Extended Trading
$6.70 -0.07 (-1.11%)
As of 05/15/2026 05:07 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Intellinetics Stock Price Performance

The Intellinetics (INLX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 46.27%, with a year-to-date return of -15.16%. In the past month, the stock has decreased 6.23%, reflecting recent market activity.

As of the latest close, Intellinetics traded at $6.77 with a market cap of $30.19 million and volume of 5,426 shares. Five years ago, the stock traded at $4.49, representing a 50.78% increase over that period. At the time, it had a market cap of $0.00 and a volume of 3,657 shares.

Receive INLX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-3.15%
1 Month
Performance
-6.23%
3 Month
Performance
-15.48%
Year-To-Date
Performance
-15.16%
1 Year
Performance
-46.27%
5 Year
Performance
+50.78%

INLX Stock Chart for Saturday, May, 16, 2026

INLX Chart by TradingView

Intellinetics Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$7.00$6.77
-3.29%		$7.00$6.455,426 shs$30.19 million
05/14/2026$7.79$7.00
-10.14%		$7.54$7.001,847 shs$31.22 million
05/13/2026$7.17$7.79
+8.65%		$7.79$6.915,461 shs$34.74 million
05/12/2026$6.99$7.17
+2.58%		$7.30$7.171,340 shs$31.98 million
05/11/2026$7.00$6.99
-0.14%		$7.20$7.102,338 shs$31.18 million
05/08/2026$7.10$7.00
-1.41%		$7.20$7.102,338 shs$31.66 million
05/07/2026$7.46$7.10
-4.83%		$7.20$7.102,338 shs$31.67 million
05/06/2026$7.25$7.46
+2.90%		$7.46$7.002,299 shs$33.27 million
05/05/2026N/A$7.25$7.26$6.764,506 shs$32.41 million
04/30/2026$7.09$7.18
+1.27%		$7.18$7.00538 shs$32.10 million
04/29/2026$7.51$7.09
-5.53%		$7.09$7.09654 shs$31.69 million
04/28/2026$7.35$7.51
+2.12%		$7.20$7.00896 shs$33.55 million
04/27/2026$7.21$7.35
+1.93%		$7.20$7.00896 shs$32.85 million
04/24/2026$7.00$7.21
+3.00%		$7.20$7.00896 shs$32.23 million
04/23/2026$7.20$7.00
-2.78%		$7.20$7.00896 shs$31.29 million
04/22/2026$7.57$7.20
-4.82%		$7.20$7.20211 shs$32.18 million
04/21/2026$7.60$7.57
-0.43%		$7.23$7.231,334 shs$33.82 million
04/20/2026$7.62$7.60
-0.22%		$7.23$7.231,334 shs$33.96 million
04/17/2026$7.22$7.62
+5.47%		$7.23$7.231,334 shs$34.04 million
04/16/2026$6.94$7.22
+4.03%		$7.23$7.231,334 shs$32.27 million
04/15/2026$6.90$6.94
+0.58%		$6.94$6.94173 shs$31.02 million
Related Companies

This page (NYSEAMERICAN:INLX) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
RIP Grok?
Elon Musk just dissolved xAI and leased his Colossus data center to a competitor - and analyst Marc Chaikin sa...
Chaikin Analytics | Sponsoredtc pixel
SpaceX is chump change compared to Elon’s $20T ‘iPhone’
Early Apple investors saw peak gains as high as 7,537% after the iPhone launched. Now, multiple insider source...
StocksToTrade | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
I was right about SpaceX
Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,0...
Brownstone Research | Sponsoredtc pixel