Intensity Therapeutics, Inc. (INTS)

NASDAQ: INTS · Real-Time Price · USD

Compare

0.4102

0.00 (0.00%)

At close: Dec 31, 2025, 4:00 PM EST

0.4118

+0.0016 (0.38%)

Pre-market: Jan 2, 2026, 8:10 AM EST

Intensity Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.37	0.41	0.37	0.41	0.41	9.21%	1,549,884
Dec 30, 2025	0.37	0.38	0.35	0.38	0.38	2.04%	2,183,112
Dec 29, 2025	0.40	0.40	0.37	0.37	0.37	-6.26%	1,775,595
Dec 26, 2025	0.41	0.41	0.39	0.39	0.39	-3.42%	712,726
Dec 24, 2025	0.41	0.42	0.40	0.41	0.41	-2.73%	328,298
Dec 23, 2025	0.41	0.42	0.37	0.42	0.42	0.24%	1,894,307
Dec 22, 2025	0.42	0.43	0.41	0.42	0.42	1.61%	1,111,775
Dec 19, 2025	0.40	0.43	0.40	0.41	0.41	-1.75%	805,169
Dec 18, 2025	0.42	0.43	0.40	0.42	0.42	-0.52%	2,013,679
Dec 17, 2025	0.46	0.46	0.42	0.42	0.42	-4.46%	2,098,187
Dec 16, 2025	0.41	0.45	0.40	0.44	0.44	3.61%	2,155,079
Dec 15, 2025	0.46	0.46	0.41	0.42	0.42	-9.74%	2,125,710
Dec 12, 2025	0.60	0.60	0.42	0.47	0.47	-20.34%	6,533,130
Dec 11, 2025	0.57	0.60	0.56	0.59	0.59	7.27%	3,885,812
Dec 10, 2025	0.53	0.57	0.50	0.55	0.55	4.30%	4,295,439
Dec 9, 2025	0.49	0.53	0.48	0.53	0.53	5.14%	2,012,732
Dec 8, 2025	0.54	0.54	0.46	0.50	0.50	-1.67%	5,050,623
Dec 5, 2025	0.49	0.53	0.48	0.51	0.51	10.80%	8,401,159
Dec 4, 2025	0.44	0.49	0.40	0.46	0.46	12.32%	13,767,043
Dec 3, 2025	0.36	0.42	0.36	0.41	0.41	15.05%	2,029,324
Dec 2, 2025	0.37	0.39	0.35	0.36	0.36	-6.31%	1,589,382
Dec 1, 2025	0.40	0.40	0.38	0.38	0.38	-4.78%	1,287,982
Nov 28, 2025	0.41	0.42	0.39	0.40	0.40	0.76%	733,466
Nov 26, 2025	0.39	0.41	0.39	0.40	0.40	0.20%	964,682
Nov 25, 2025	0.41	0.42	0.39	0.40	0.40	-6.10%	2,107,773
Nov 24, 2025	0.41	0.43	0.39	0.42	0.42	3.16%	1,664,786
Nov 21, 2025	0.38	0.42	0.38	0.41	0.41	7.45%	1,277,944
Nov 20, 2025	0.42	0.43	0.38	0.38	0.38	-11.09%	2,712,380
Nov 19, 2025	0.43	0.45	0.43	0.43	0.43	-0.60%	1,116,927
Nov 18, 2025	0.43	0.47	0.41	0.43	0.43	3.91%	1,942,444
Nov 17, 2025	0.42	0.50	0.41	0.41	0.41	-5.53%	2,310,289
Nov 14, 2025	0.47	0.47	0.43	0.44	0.44	-8.39%	2,218,678
Nov 13, 2025	0.46	0.50	0.44	0.48	0.48	-6.62%	5,243,104
Nov 12, 2025	0.40	0.54	0.39	0.51	0.51	31.28%	19,465,849
Nov 11, 2025	0.42	0.42	0.38	0.39	0.39	-7.30%	3,814,178
Nov 10, 2025	0.46	0.49	0.41	0.42	0.42	-7.56%	4,624,485
Nov 7, 2025	0.49	0.50	0.43	0.46	0.46	-6.22%	5,745,986
Nov 6, 2025	0.55	0.56	0.47	0.49	0.49	-14.86%	7,823,229
Nov 5, 2025	0.55	0.63	0.52	0.57	0.57	6.54%	14,783,720
Nov 4, 2025	0.53	0.61	0.52	0.54	0.54	-13.71%	12,595,387
Nov 3, 2025	0.68	0.71	0.57	0.62	0.62	-15.09%	26,420,322
Oct 31, 2025	0.99	1.15	0.70	0.73	0.73	-44.68%	196,619,284
Oct 30, 2025	0.77	1.74	0.64	1.32	1.32	394.57%	1,433,728,478
Oct 29, 2025	0.25	0.28	0.25	0.27	0.27	5.95%	3,928,150
Oct 28, 2025	0.24	0.26	0.24	0.25	0.25	3.07%	1,817,893
Oct 27, 2025	0.23	0.25	0.23	0.24	0.24	2.73%	1,760,243
Oct 24, 2025	0.25	0.25	0.23	0.24	0.24	-1.25%	2,092,188
Oct 23, 2025	0.23	0.25	0.22	0.24	0.24	4.20%	1,806,584
Oct 22, 2025	0.24	0.25	0.22	0.23	0.23	-9.65%	4,701,559
Oct 21, 2025	0.27	0.28	0.25	0.26	0.26	-8.15%	2,919,124