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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inxdf · 日线历史（复权）· FMP · 截至 2025年11月11日
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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
The INX Digital Company, Inc.（INXDF）所属板块为 Technology，主要交易场所为 OTC。本页行情快照中的最近价为 $0.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INXDF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INXDF 历史股价FMP 日线复权 OHLCV