Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
7.66
-0.14 (-1.79%)
Feb 27, 2026, 4:00 PM EST - Market closed
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.63 | 8.06 | 7.51 | 7.66 | 7.66 | -1.79% | 69,542 |
| Feb 26, 2026 | 6.89 | 7.88 | 6.89 | 7.80 | 7.80 | 9.55% | 121,029 |
| Feb 25, 2026 | 6.92 | 7.23 | 6.35 | 7.12 | 7.12 | 4.71% | 109,908 |
| Feb 24, 2026 | 5.76 | 7.09 | 5.76 | 6.80 | 6.80 | 16.44% | 108,866 |
| Feb 23, 2026 | 5.88 | 5.95 | 5.75 | 5.84 | 5.84 | -0.34% | 69,319 |
| Feb 20, 2026 | 6.16 | 6.29 | 5.60 | 5.86 | 5.86 | -10.12% | 94,954 |
| Feb 19, 2026 | 6.00 | 6.90 | 5.40 | 6.52 | 6.52 | 6.40% | 191,233 |
| Feb 18, 2026 | 5.56 | 6.50 | 5.41 | 6.13 | 6.13 | 9.72% | 120,652 |
| Feb 17, 2026 | 5.75 | 5.93 | 5.50 | 5.59 | 5.59 | -10.71% | 137,318 |
| Feb 13, 2026 | 7.00 | 7.25 | 6.13 | 6.26 | 6.26 | -32.58% | 375,784 |
| Feb 12, 2026 | 9.39 | 9.67 | 9.25 | 9.28 | 9.28 | -0.80% | 13,252 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.29 | 9.35 | 9.35 | -0.11% | 8,634 |
| Feb 10, 2026 | 9.50 | 9.75 | 9.04 | 9.36 | 9.36 | -3.95% | 24,364 |
| Feb 9, 2026 | 8.81 | 9.76 | 8.81 | 9.75 | 9.75 | 11.72% | 36,758 |
| Feb 6, 2026 | 8.69 | 8.88 | 8.50 | 8.73 | 8.73 | 3.01% | 20,266 |
| Feb 5, 2026 | 8.78 | 8.89 | 8.42 | 8.47 | 8.47 | -1.83% | 33,916 |
| Feb 4, 2026 | 9.25 | 9.25 | 8.50 | 8.63 | 8.63 | -4.19% | 75,451 |
| Feb 3, 2026 | 9.17 | 9.27 | 8.75 | 9.01 | 9.01 | -1.78% | 34,707 |
| Feb 2, 2026 | 9.00 | 9.48 | 9.00 | 9.17 | 9.17 | 0.31% | 24,057 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.00 | 9.14 | 9.14 | -2.54% | 36,734 |
| Jan 29, 2026 | 9.50 | 9.55 | 9.09 | 9.38 | 9.38 | -1.78% | 33,824 |
| Jan 28, 2026 | 9.50 | 9.74 | 9.36 | 9.55 | 9.55 | -1.47% | 33,029 |
| Jan 27, 2026 | 10.00 | 10.25 | 9.29 | 9.69 | 9.69 | -2.00% | 55,564 |
| Jan 26, 2026 | 9.91 | 9.91 | 9.15 | 9.89 | 9.89 | -0.17% | 76,861 |
| Jan 23, 2026 | 10.00 | 10.43 | 9.88 | 9.91 | 9.91 | -2.01% | 51,250 |
| Jan 22, 2026 | 10.08 | 10.11 | 9.79 | 10.11 | 10.11 | 1.84% | 40,010 |
| Jan 21, 2026 | 9.88 | 10.33 | 9.78 | 9.93 | 9.93 | -0.58% | 62,178 |
| Jan 20, 2026 | 10.06 | 11.07 | 9.88 | 9.98 | 9.98 | -2.20% | 105,413 |
| Jan 16, 2026 | 10.25 | 10.44 | 10.00 | 10.21 | 10.21 | -2.34% | 30,444 |
| Jan 15, 2026 | 10.60 | 10.75 | 10.40 | 10.45 | 10.45 | -1.62% | 20,836 |
| Jan 14, 2026 | 10.25 | 10.88 | 10.25 | 10.63 | 10.63 | 1.69% | 70,658 |
| Jan 13, 2026 | 10.17 | 10.62 | 9.91 | 10.45 | 10.45 | 1.39% | 53,869 |
| Jan 12, 2026 | 10.06 | 10.39 | 10.00 | 10.31 | 10.31 | -0.80% | 36,617 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.38 | 10.39 | 10.39 | -4.28% | 27,896 |
| Jan 8, 2026 | 10.00 | 11.05 | 9.63 | 10.85 | 10.85 | 8.48% | 57,956 |
| Jan 7, 2026 | 9.88 | 10.06 | 9.79 | 10.01 | 10.01 | 1.32% | 35,788 |
| Jan 6, 2026 | 9.82 | 10.19 | 9.77 | 9.88 | 9.88 | -0.25% | 40,276 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.64 | 9.90 | 9.90 | -2.70% | 39,642 |
| Jan 2, 2026 | 10.13 | 10.45 | 9.88 | 10.18 | 10.18 | -0.78% | 43,889 |
| Dec 31, 2025 | 9.36 | 10.33 | 9.25 | 10.26 | 10.26 | 9.21% | 62,530 |
| Dec 30, 2025 | 9.16 | 9.55 | 8.79 | 9.39 | 9.39 | 2.03% | 87,632 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.19 | 9.20 | 9.20 | -6.26% | 71,023 |
| Dec 26, 2025 | 10.20 | 10.21 | 9.78 | 9.82 | 9.82 | -3.41% | 29,702 |
| Dec 24, 2025 | 10.19 | 10.43 | 10.03 | 10.17 | 10.17 | -2.73% | 13,813 |
| Dec 23, 2025 | 10.25 | 10.50 | 9.18 | 10.45 | 10.45 | 0.24% | 76,604 |
| Dec 22, 2025 | 10.50 | 10.70 | 10.14 | 10.43 | 10.43 | 1.61% | 45,472 |
| Dec 19, 2025 | 10.05 | 10.64 | 10.05 | 10.26 | 10.26 | -1.75% | 32,831 |
| Dec 18, 2025 | 10.50 | 10.83 | 10.00 | 10.44 | 10.44 | -0.52% | 80,728 |
| Dec 17, 2025 | 11.45 | 11.57 | 10.43 | 10.50 | 10.50 | -4.46% | 85,524 |
| Dec 16, 2025 | 10.25 | 11.14 | 10.03 | 10.99 | 10.99 | 3.61% | 100,601 |
| Dec 15, 2025 | 11.39 | 11.50 | 10.25 | 10.61 | 10.61 | -9.74% | 85,395 |
| Dec 12, 2025 | 14.99 | 15.00 | 10.50 | 11.75 | 11.75 | -20.34% | 281,502 |
| Dec 11, 2025 | 14.33 | 15.00 | 13.88 | 14.75 | 14.75 | 7.27% | 168,430 |
| Dec 10, 2025 | 13.18 | 14.25 | 12.53 | 13.75 | 13.75 | 4.30% | 176,777 |
| Dec 9, 2025 | 12.31 | 13.20 | 12.08 | 13.18 | 13.18 | 5.14% | 80,509 |
| Dec 8, 2025 | 13.50 | 13.50 | 11.59 | 12.54 | 12.54 | -1.66% | 202,024 |
| Dec 5, 2025 | 12.25 | 13.25 | 12.00 | 12.75 | 12.75 | 10.79% | 336,046 |
| Dec 4, 2025 | 11.07 | 12.25 | 10.09 | 11.51 | 11.51 | 12.33% | 550,681 |
| Dec 3, 2025 | 9.12 | 10.41 | 9.00 | 10.25 | 10.25 | 15.05% | 81,172 |
| Dec 2, 2025 | 9.36 | 9.72 | 8.78 | 8.91 | 8.91 | -6.31% | 63,575 |
| Dec 1, 2025 | 9.89 | 9.98 | 9.46 | 9.51 | 9.51 | -4.79% | 51,519 |
| Nov 28, 2025 | 10.25 | 10.40 | 9.83 | 9.98 | 9.98 | 0.76% | 29,338 |
| Nov 26, 2025 | 9.72 | 10.25 | 9.64 | 9.91 | 9.91 | 0.20% | 38,587 |
| Nov 25, 2025 | 10.29 | 10.50 | 9.63 | 9.89 | 9.89 | -6.10% | 84,310 |
| Nov 24, 2025 | 10.29 | 10.73 | 9.78 | 10.53 | 10.53 | 3.15% | 66,591 |
| Nov 21, 2025 | 9.44 | 10.39 | 9.38 | 10.21 | 10.21 | 7.45% | 51,117 |
| Nov 20, 2025 | 10.58 | 10.71 | 9.50 | 9.50 | 9.50 | -11.09% | 108,495 |
| Nov 19, 2025 | 10.75 | 11.18 | 10.63 | 10.69 | 10.69 | -0.60% | 44,677 |
| Nov 18, 2025 | 10.83 | 11.65 | 10.25 | 10.75 | 10.75 | 3.91% | 77,697 |
| Nov 17, 2025 | 10.42 | 12.46 | 10.26 | 10.35 | 10.35 | -5.53% | 92,411 |
| Nov 14, 2025 | 11.63 | 11.63 | 10.75 | 10.95 | 10.95 | -8.39% | 88,747 |
| Nov 13, 2025 | 11.62 | 12.50 | 11.00 | 11.95 | 11.95 | -6.62% | 209,724 |
| Nov 12, 2025 | 10.00 | 13.42 | 9.69 | 12.80 | 12.80 | 31.28% | 778,633 |
| Nov 11, 2025 | 10.52 | 10.52 | 9.50 | 9.75 | 9.75 | -7.30% | 152,567 |
| Nov 10, 2025 | 11.48 | 12.21 | 10.31 | 10.52 | 10.52 | -7.56% | 184,979 |
| Nov 7, 2025 | 12.25 | 12.57 | 10.75 | 11.38 | 11.38 | -6.22% | 229,839 |
| Nov 6, 2025 | 13.74 | 14.00 | 11.75 | 12.13 | 12.13 | -14.86% | 312,929 |
| Nov 5, 2025 | 13.67 | 15.75 | 13.11 | 14.25 | 14.25 | 6.54% | 591,348 |
| Nov 4, 2025 | 13.28 | 15.30 | 13.00 | 13.38 | 13.38 | -13.71% | 503,815 |
| Nov 3, 2025 | 16.94 | 17.68 | 14.36 | 15.50 | 15.50 | -15.09% | 1,056,812 |
| Oct 31, 2025 | 24.64 | 28.75 | 17.50 | 18.26 | 18.26 | -44.68% | 7,864,771 |
| Oct 30, 2025 | 19.33 | 43.50 | 16.00 | 33.00 | 33.00 | 394.53% | 57,349,139 |
| Oct 29, 2025 | 6.28 | 7.00 | 6.15 | 6.67 | 6.67 | 5.95% | 157,126 |
| Oct 28, 2025 | 6.11 | 6.60 | 6.00 | 6.30 | 6.30 | 3.08% | 72,715 |
| Oct 27, 2025 | 5.75 | 6.30 | 5.75 | 6.11 | 6.11 | 2.72% | 70,409 |
| Oct 24, 2025 | 6.25 | 6.25 | 5.83 | 5.95 | 5.95 | -1.25% | 83,687 |
| Oct 23, 2025 | 5.63 | 6.25 | 5.60 | 6.02 | 6.02 | 4.20% | 72,263 |
| Oct 22, 2025 | 6.07 | 6.31 | 5.60 | 5.78 | 5.78 | -9.66% | 188,062 |
| Oct 21, 2025 | 6.73 | 7.00 | 6.23 | 6.40 | 6.40 | -8.14% | 116,764 |
| Oct 20, 2025 | 6.57 | 7.19 | 6.46 | 6.97 | 6.97 | 6.78% | 110,081 |
| Oct 17, 2025 | 6.51 | 6.57 | 6.08 | 6.52 | 6.52 | -0.72% | 117,424 |
| Oct 16, 2025 | 6.94 | 7.24 | 6.38 | 6.57 | 6.57 | -5.13% | 174,842 |
| Oct 15, 2025 | 7.12 | 7.56 | 6.86 | 6.93 | 6.93 | -2.16% | 219,858 |
| Oct 14, 2025 | 7.50 | 7.50 | 6.83 | 7.08 | 7.08 | -5.63% | 191,999 |
| Oct 13, 2025 | 7.62 | 7.75 | 6.83 | 7.50 | 7.50 | -1.55% | 279,536 |
| Oct 10, 2025 | 9.23 | 9.44 | 7.14 | 7.62 | 7.62 | -3.97% | 1,357,839 |
| Oct 9, 2025 | 7.13 | 8.08 | 6.76 | 7.93 | 7.93 | 11.34% | 834,819 |
| Oct 8, 2025 | 7.00 | 7.13 | 6.75 | 7.13 | 7.13 | 1.06% | 91,809 |
| Oct 7, 2025 | 7.17 | 7.17 | 6.78 | 7.05 | 7.05 | -1.44% | 107,656 |
| Oct 6, 2025 | 7.09 | 7.47 | 6.82 | 7.15 | 7.15 | 2.19% | 140,607 |