Indaptus Therapeutics, Inc. - INDP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.84	2.02	2.02	2.13	1.84	33,815
February 19, 2026	1.9	1.84	1.84	1.95	1.8	12,616
February 18, 2026	1.88	1.87	1.87	1.96	1.84	32,830
February 17, 2026	1.76	1.81	1.81	1.89	1.76	25,347
February 13, 2026	1.63	1.76	1.76	1.77	1.63	20,367
February 12, 2026	1.79	1.65	1.65	1.79	1.62	66,654
February 11, 2026	1.82	1.78	1.78	1.82	1.63	23,501
February 10, 2026	1.77	1.81	1.81	1.83	1.75	4,948
February 09, 2026	1.82	1.8	1.8	1.9	1.79	13,801
February 06, 2026	1.52	1.88	1.88	1.9	1.52	48,864
February 05, 2026	1.86	1.55	1.55	1.86	1.52	39,912
February 04, 2026	1.92	1.79	1.79	1.96	1.77	18,799
February 03, 2026	2.06	1.85	1.85	2.06	1.77	70,446
February 02, 2026	2.13	2.01	2.01	2.2	2.01	47,700
January 30, 2026	2.22	2.2	2.2	2.29	2.17	23,900
January 29, 2026	2.3	2.19	2.19	2.32	2.17	22,300
January 28, 2026	2.46	2.29	2.32	2.66	2.29	44,294
January 27, 2026	2.42	2.48	2.48	2.6	2.42	50,100
January 26, 2026	2.68	2.52	2.52	2.7	2.5	39,000
January 23, 2026	2.85	2.71	2.71	2.91	2.69	18,948
January 22, 2026	2.72	2.83	2.83	2.98	2.72	27,500
January 21, 2026	2.88	2.65	2.65	2.99	2.6	103,767
January 20, 2026	3.05	2.89	2.89	3.33	2.86	178,013
January 16, 2026	3.01	3.43	3.43	3.66	3.01	237,739
January 15, 2026	3.07	3.02	3.02	3.08	3.01	50,933
January 14, 2026	3.02	3.09	3.09	3.24	3.01	62,829
January 13, 2026	3.09	3.05	3.05	3.16	2.99	55,265
January 12, 2026	3.1	3.15	3.15	3.2	3.01	110,128
January 09, 2026	2.98	3.13	3.13	3.2	2.93	219,602
January 08, 2026	2.64	3	3	3.03	2.56	211,838
January 07, 2026	2.55	2.69	2.69	2.83	2.41	325,524
January 06, 2026	2.47	2.59	2.59	2.65	2.46	83,137
January 05, 2026	2.64	2.52	2.52	2.68	2.46	147,126
January 02, 2026	2.94	2.74	2.74	2.94	2.61	169,119
December 31, 2025	2.68	2.91	2.91	3.04	2.68	327,365
December 30, 2025	2.53	2.72	2.72	2.91	2.52	401,468
December 29, 2025	2.19	2.72	2.72	2.77	2.19	4.99M
December 26, 2025	2.6	2.55	2.55	2.75	2.4	951,338
December 24, 2025	2.98	2.65	2.65	3.15	2.32	27.99M
December 23, 2025	2.04	1.95	1.95	2.05	1.92	13,562
December 22, 2025	2.02	2.03	2.03	2.11	2.02	26,600
December 19, 2025	2.05	2.03	2.03	2.17	2.03	27,900
December 18, 2025	2.05	2.11	2.11	2.21	2.05	13,965
December 17, 2025	2.23	2.14	2.14	2.23	2.09	23,590
December 16, 2025	2.4	2.21	2.21	2.4	2.21	8,337
December 15, 2025	2.45	2.31	2.31	2.45	2.3	17,164
December 12, 2025	2.55	2.51	2.51	2.55	2.36	13,090
December 11, 2025	2.57	2.57	2.57	2.57	2.45	11,000
December 10, 2025	2.68	2.65	2.65	2.68	2.5	26,700
December 09, 2025	2.75	2.6	2.6	2.94	2.39	165,346
December 08, 2025	2.52	2.61	2.61	2.7	2.45	39,900
December 05, 2025	2.17	2.5	2.5	2.5	2.13	86,756
December 04, 2025	2.21	2.14	2.14	2.22	2.12	15,700
December 03, 2025	2.02	2.16	2.16	2.16	2.02	10,500
December 02, 2025	2.01	2	2	2.09	1.97	6,700
December 01, 2025	2.23	1.95	1.95	2.35	1.93	53,614
November 28, 2025	2.44	2.23	2.23	2.44	2.15	48,619
November 26, 2025	1.91	2.23	2.23	2.3	1.91	40,068
November 25, 2025	1.91	1.87	1.87	2.08	1.8	33,536
November 24, 2025	1.96	1.91	1.91	1.99	1.84	35,132

Indaptus Therapeutics, Inc. (INDP) NASDAQ