Go Pro

Intellinetics (INLXD) Stock Chart & Stock Price History

Intellinetics logo
$6.30 -0.05 (-0.79%)
As of 07/2/2026

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 47.19%, with a year-to-date return of -22.60%. In the past month, the stock has decreased 3.23%, reflecting recent market activity.

As of the latest close, Intellinetics traded at $6.30 with a market cap of $2.44 million and volume of 939 shares. Five years ago, the stock traded at $4.25, representing a 48.24% increase over that period. At the time, it had a market cap of $1.65 million and a volume of 634 shares.

Receive INLXD 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
-0.79%
1 Month
Performance
-3.23%
3 Month
Performance
-16.00%
Year-To-Date
Performance
-22.60%
1 Year
Performance
-47.19%
5 Year
Performance
+48.24%

INLXD Stock Chart for Tuesday, July, 7, 2026

Intellinetics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/06/2026$6.30$6.30$6.30$6.11939 shs$2.44 million
07/03/2026$6.35$6.35$6.55$5.629,073 shs$2.46 million
07/02/2026$5.50$6.35
+15.45%
$6.55$5.629,073 shs$2.46 million
07/01/2026$6.00$5.50
-8.33%
$5.62$5.501,192 shs$2.13 million
06/30/2026$5.96$6.00
+0.67%
$6.00$6.00370 shs$2.32 million
06/29/2026$5.96$5.96$6.48$5.961,423 shs$2.31 million
06/26/2026$5.87$5.87$5.87$5.871,555 shs$2.27 million
06/25/2026$5.87$5.87$5.87$5.871,555 shs$2.27 million
06/24/2026$5.87$5.87$5.87$5.871,555 shs$2.27 million
06/23/2026$5.87$5.87$5.87$5.871,555 shs$2.27 million
06/22/2026$5.87$5.87$6.41$5.8715,924 shs$2.27 million
06/19/2026$6.51$6.51$6.94$6.5120,201 shs$2.52 million
06/18/2026$5.40$6.51
+20.56%
$6.94$6.5120,201 shs$2.52 million
06/17/2026$5.40$5.40$5.50$5.254,779 shs$2.09 million
06/16/2026$5.40$5.40$5.50$5.254,779 shs$2.09 million
06/15/2026$5.40$5.40$5.50$5.254,779 shs$2.09 million
06/12/2026$5.50$5.50$5.70$5.50765 shs$2.13 million
06/11/2026$6.09$5.50
-9.69%
$6.41$5.3118,497 shs$2.13 million
06/10/2026$6.09$6.09$6.09$6.09364 shs$2.36 million
06/09/2026$6.25$6.09
-2.56%
$6.09$6.001,440 shs$2.36 million
06/08/2026$6.25$6.25$6.25$6.25100 shs$2.42 million

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