NYSE American · INLX · stock
Intellinetics, INC. (INLX) stock price history
Every NYSE American trading session of Intellinetics, INC. from Feb 22, 2012 to Sep 25, 2026: 3,670 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INLX adjusted close, 2012 to 2026
- $640.50
- All time high, 2012
- $11.94
- 52 week high, $5.00 low
- 3,670
- Daily sessions since 2012
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
INLX key facts
- Intellinetics, INC. (INLX) closed at $5.15 on Sep 25, 2026 on NYSE American.
- INLX's all time high close is $640.50, set on Mar 30, 2012; its all time low close is $0.0800 on Mar 20, 2020.
- INLX's 52 week range is $5.00 to $11.94.
- INLX returned -56.9% over the year to Sep 25, 2026 and +2.8% over five years.
- Over ten years INLX returned -89%, -19.5% a year compounded.
- INLX's deepest drawdown was -100.0% from Mar 30, 2012 to Mar 20, 2020.
- DataCedar holds 3,670 daily sessions of INLX history from Feb 22, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
INLX price chart, 2012 to 2026
INLX returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.4% |
| 3 months | -15.7% |
| 6 months | -29.5% |
| Year to date | -36.4% |
| 1 year | -56.9% |
| 3 years | +20.3% |
| 5 years | +2.8% |
| 10 years | -88.6% |
| Since Feb 22, 2012 | -98.8% |
| Compound annual growth, 14.6 years | -26.3% |
INLX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $640.50 on Mar 30, 2012
- All time low close
- $0.0800 on Mar 20, 2020
- 52 week high
- $11.94 on Sep 25, 2025
- 52 week low
- $5.00 on Sep 8, 2026
- Deepest drawdown
- -100.0% from Mar 30, 2012 to Mar 20, 2020, not yet recovered
- Best single session
- +2,588% on Apr 8, 2020
- Worst single session
- -98.0% on Mar 20, 2020
- Volatility, 1 year annualised
- 55.8%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2015, +200%
- Worst calendar year
- 2013, -86%
INLX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Feb 22, 2012; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.97 | $8.51 | $5.00 | $5.15 | -35.5% | 508K | 184 |
| 2025 | $14.00 | $15.72 | $7.97 | $7.98 | -42.0% | 1.1M | 250 |
| 2024 | $5.24 | $16.50 | $4.82 | $13.75 | +171.7% | 2.8M | 252 |
| 2023 | $4.27 | $5.72 | $2.92 | $5.06 | +18.5% | 1.2M | 250 |
| 2022 | $7.50 | $11.94 | $3.25 | $4.27 | -43.5% | 3.1M | 251 |
| 2021 | $4.71 | $9.90 | $3.35 | $7.56 | +60.5% | 606.6K | 252 |
| 2020 | $3.50 | $10.00 | $0.0800 | $4.71 | +34.6% | 106.4K | 253 |
| 2019 | $5.00 | $6.50 | $2.50 | $3.50 | -30.0% | 17.1K | 252 |
| 2018 | $9.50 | $10.00 | $4.00 | $5.00 | -44.4% | 26.6K | 251 |
| 2017 | $45.00 | $50.00 | $6.00 | $9.00 | -80.0% | 69.8K | 251 |
| 2016 | $45.00 | $66.00 | $25.00 | $45.00 | 0.0% | 28.1K | 252 |
| 2015 | $15.00 | $50.50 | $14.50 | $45.00 | +200.0% | 8.5K | 252 |
| 2014 | $17.50 | $42.00 | $2.00 | $15.00 | -14.3% | 12K | 252 |
| 2013 | $122.50 | $171.50 | $14.00 | $17.50 | -85.7% | 12.7K | 252 |
| 2012 | $444.50 | $654.50 | $63.00 | $122.50 | n/a | 4.6K | 216 |
INLX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.15 | -6.7% |
| August 2026 | $5.52 | +1.1% |
| July 2026 | $5.46 | -0.7% |
| June 2026 | $5.50 | -12.3% |
| May 2026 | $6.27 | -12.7% |
| April 2026 | $7.18 | -3.6% |
| March 2026 | $7.45 | -2.6% |
| February 2026 | $7.65 | -6.9% |
| January 2026 | $8.22 | +3.0% |
| December 2025 | $7.98 | -8.4% |
| November 2025 | $8.71 | -7.8% |
| October 2025 | $9.45 | -18.2% |
About the INLX data
Daily bars. 3,670 sessions from Feb 22, 2012 to Sep 25, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INLX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
Browse NYSE American
Common questions
INLX share price history
