Free Trial

Intellinetics (INLX) Stock Chart & Stock Price History

Intellinetics logo
$6.28 +0.03 (+0.42%)
Closing price 06/5/2026 03:42 PM Eastern
Extended Trading
$6.33 +0.05 (+0.86%)
As of 06/5/2026 04:10 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.

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 42.95%, with a year-to-date return of -21.35%. In the past month, the stock has decreased 11.61%, reflecting recent market activity.

As of the latest close, Intellinetics traded at $6.28 with a market cap of $28.18 million and volume of 3,415 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.

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
+0.42%
1 Month
Performance
-11.61%
3 Month
Performance
-16.32%
Year-To-Date
Performance
-21.35%
1 Year
Performance
-42.95%

INLX Stock Chart for Sunday, June, 7, 2026

Intellinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$6.30$6.28
-0.35%
$6.25$6.203,415 shs$28.18 million
06/04/2026$6.25$6.30
+0.77%
$6.25$6.203,415 shs$28.28 million
06/03/2026$6.25$6.25$6.25$6.203,415 shs$28.06 million
06/02/2026$6.51$6.25
-3.99%
$6.25$6.25353 shs$29.26 million
06/01/2026$6.27$6.51
+3.83%
$6.51$6.51359 shs$29.23 million
05/29/2026$6.47$6.27
-3.09%
$6.27$6.27752 shs$28.15 million
05/28/2026$6.62$6.47
-2.27%
$6.70$6.48723 shs$29.05 million
05/27/2026$6.27$6.62
+5.58%
$6.62$6.62279 shs$29.72 million
05/26/2026$6.69$6.27
-6.28%
$6.32$6.252,073 shs$28.15 million
05/25/2026$6.69$6.69$6.69$6.69215 shs$30.04 million
05/22/2026$6.48$6.69
+3.32%
$6.69$6.69215 shs$30.04 million
05/21/2026$6.60$6.48
-1.89%
$7.19$6.702,791 shs$29.07 million
05/20/2026$6.42$6.60
+2.77%
$7.19$6.702,791 shs$29.63 million
05/19/2026$6.70$6.42
-4.15%
$7.19$6.702,791 shs$28.84 million
05/18/2026$6.77$6.70
-1.03%
$7.19$6.702,791 shs$30.08 million
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

This page (NYSEAMERICAN:INLX) was last updated on 6/7/2026 by MarketBeat.com Staff.
From Our Partners