Intellinetics (INLXD) Stock Chart & Stock Price History $11.55 +0.25 (+2.21%) As of 10/3/2025 Add Compare Share Share Chart Stock AnalysisChartHeadlinesBuy This Stock Intellinetics Stock Price Performance The Intellinetics (INLXD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 13.22%, with a year-to-date return of -16.00%. In the past month, the stock has increased 2.16%, reflecting recent market activity. As of the latest close, Intellinetics traded at $11.30 with a market cap of $4.37 million and volume of 143 shares. Five years ago, the stock traded at $3.50, representing a 230.00% increase over that period. At the time, it had a market cap of $1.35 million and a volume of 0 shares. Receive INLXD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy 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-1.45%1 Month Performance+2.16%3 Month Performance-4.70%Year-To-Date Performance-16.00%1 Year Performance-13.22%5 Year PerformanceN/A INLXD Stock Chart for Monday, October, 6, 2025 INLXD Chart by TradingView Intellinetics Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/06/2025$11.55$11.55$11.55$11.55302 shs$4.47 million10/03/2025$11.72$11.30-3.58%$11.30$11.30143 shs$4.37 million10/02/2025$11.72$11.72$11.72$11.69522 shs$4.54 million10/01/2025$11.72$11.72$11.72$11.69522 shs$4.54 million09/30/2025$11.72$11.72$11.72$11.69522 shs$4.54 million09/29/2025$11.72$11.72$11.72$11.69522 shs$4.54 million09/26/2025$11.94$11.94$12.02$11.911,630 shs$4.62 million09/25/2025$12.31$11.94-3.01%$12.02$11.911,630 shs$4.62 million09/24/2025$12.31$12.31$12.31$12.314,644 shs$4.76 million09/23/2025$12.31$12.31$12.31$12.314,644 shs$4.76 million Get the Latest News and Ratings for INLXD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. 09/22/2025$12.31$12.31$12.31$12.314,644 shs$4.76 million09/19/2025$12.13$12.12-0.08%$12.30$12.12698 shs$4.69 million09/18/2025$12.38$12.13-2.02%$12.38$12.131,138 shs$4.69 million09/17/2025$12.44$12.38-0.48%$12.38$12.38300 shs$4.79 million09/16/2025$12.50$12.44-0.48%$12.48$12.25700 shs$1.16 million09/15/2025$12.50$12.50$12.52$12.50346 shs$4.84 million09/12/2025$11.25$11.25$11.44$11.25923 shs$4.35 million09/11/2025$11.25$11.25$11.44$11.25923 shs$4.35 million09/10/2025$11.25$11.25$11.44$11.25923 shs$4.35 million09/09/2025$11.31$11.25-0.50%$11.44$11.25923 shs$4.35 million09/08/2025$11.31$11.31$11.31$11.31306 shs$4.38 million09/05/2025$11.14$11.31+1.52%$11.59$11.312,380 shs$4.38 million Related Companies SeaChange International Stock Price Chart AppTech Payments Stock Price Chart Zapata Computing Stock Price Chart iCoreConnect Stock Price Chart Movella Stock Price Chart Pathfinder Acquisition Stock Price Chart Presto Automation Stock Price Chart Elys BMG Group Stock Price Chart Data443 Risk Mitigation Stock Price Chart Playlogic Entertainment Stock Price Chart Receive INLXD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Intellinetics and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:INLXD) was last updated on 10/6/2025 by MarketBeat.com Staff From Our PartnersStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredAn $8 trillion-dollar discovery 17,000 ft underwater A strange rock pulled from the ocean floor may hold the key to a $16 trillion resource boom. Inside it: materi...Porter & Company | SponsoredGold surges past $3,600 … but this has beat gold by 1,000xGold has surged past $3,600 an ounce — up 45% in the past year — but one veteran metals analyst says the real ...Weiss Ratings | SponsoredIs This Warren’s Buffett’s #1 AI Investment?Did you know that Warren Buffett is investing in what Jeff Brown believes will be the next generation of artif...Brownstone Research | SponsoredURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredIs Nvidia about to Trigger Another 150X Opportunity?Nvidia gave investors a chance to make more than 150 times their money with its AI chips, known as graphics pr...InvestorPlace | SponsoredThe $20 stock that could make silicon chips obsolete$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...The Oxford Club | SponsoredWall Street legend: “Sell this A.I. stock now”Whats next after AI? Hidden AI. "Hidden AI" could soon be the biggest investment trend of 2025.Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Intellinetics Please log in to your account or sign up in order to add this asset to your watchlist. Share Intellinetics With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
