The INX Digital Company, Inc.
INXDFOTCTechnology
$0.13
+$0.00(+0.00%)
Market Cap$31559211
P/E Ratio—
52W High$0.309
52W Low$0.021
The INX Digital Company, Inc. (INXDF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
inxdf · EOD price history · split-adj. · FMP · as of Nov 11, 2025
5-Year High5Y
$0.7500
Aug 1, 2022
-82.3% from here
5-Year Low5Y
$0.0210
Feb 28, 2025
+531.0% from low
IPO Priceadj.
$0.7023
Apr 4, 2022
-81.1% since IPO
1 Year Ago
$0.1048
Jun 9, 2025
+26.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INXDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 7K | +0.00% |
| Nov 10, 2025 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 5K | +0.00% |
| Nov 7, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3K | +0.00% |
| Nov 6, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3K | +0.00% |
| Nov 5, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 3K | +0.00% |
| Nov 4, 2025 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 4K | -3.62% |
| Nov 3, 2025 | $0.12 | $0.13 | $0.12 | $0.13 | $0.13 | 10K | +4.90% |
| Oct 31, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | 9K | +0.00% |
| Oct 30, 2025 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 18K | +0.78% |
| Oct 29, 2025 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 11K | -7.14% |
| Oct 28, 2025 | $0.11 | $0.13 | $0.11 | $0.13 | $0.13 | 1K | +13.70% |
| Oct 27, 2025 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 24K | -3.58% |
| Oct 24, 2025 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 30K | -2.15% |
| Oct 23, 2025 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | 37K | +0.00% |
| Oct 22, 2025 | $0.13 | $0.14 | $0.13 | $0.13 | $0.13 | 122K | +0.50% |
| Oct 21, 2025 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 44K | +0.00% |
| Oct 20, 2025 | $0.12 | $0.15 | $0.12 | $0.15 | $0.15 | 41K | +29.30% |
| Oct 17, 2025 | $0.14 | $0.14 | $0.14 | $0.14 | $0.14 | 0K | +0.00% |
| Oct 16, 2025 | $0.15 | $0.15 | $0.13 | $0.14 | $0.14 | 10K | -7.85% |
| Oct 15, 2025 | $0.16 | $0.16 | $0.16 | $0.16 | $0.16 | 10K | +0.00% |
Showing 1–20 of 882 records
Annual Stock Price Performance · INXDF
Jan 1 → Dec 31 · 4 years2025+96.0%$0.07 → $0.13
+96.0%
2024-70.2%$0.22 → $0.07
-70.2%
2023+37.6%$0.16 → $0.22
+37.6%
2022-75.2%$0.66 → $0.16
-75.2%
Best Year2025 · +96.0%
Worst Year2022 · -75.2%
Positive Years2 / 4
Avg Annual Return-2.9%
4Y Total Return-80.0%
4Y CAGR~-33.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in INXDF?
If you invested $1,000 in INXDF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$189
Total Return-81.1%
CAGR~-34.1% / yr
Profit$-811
Based on Apr 4, 2022 · $0.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
The INX Digital Company, Inc. (INXDF) is classified under Technology and trades on OTC. The quote snapshot on this page shows a last price of $0.13. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
INXDF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
INXDF historical stock pricesFMP EOD datasplit-adjusted OHLCV