Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
5.17
-0.06 (-1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
5.15
-0.02 (-0.39%)
After-hours: Apr 28, 2026, 6:57 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.23 | 5.28 | 5.15 | 5.19 | 5.19 | -0.76% | 18,664 |
| Apr 27, 2026 | 5.27 | 5.35 | 5.16 | 5.23 | 5.23 | -0.38% | 41,483 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 33,773 |
| Apr 23, 2026 | 5.21 | 5.39 | 5.15 | 5.33 | 5.33 | 1.91% | 37,114 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | 0.77% | 22,610 |
| Apr 21, 2026 | 5.16 | 5.35 | 5.15 | 5.19 | 5.19 | -0.48% | 16,918 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.22 | 5.22 | -1.60% | 46,618 |
| Apr 17, 2026 | 5.21 | 5.42 | 5.20 | 5.30 | 5.30 | -0.38% | 59,674 |
| Apr 16, 2026 | 5.33 | 5.46 | 5.29 | 5.32 | 5.32 | 0.38% | 29,832 |
| Apr 15, 2026 | 5.24 | 5.44 | 5.17 | 5.30 | 5.30 | -1.12% | 23,871 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 26,290 |
| Apr 13, 2026 | 5.21 | 5.62 | 5.14 | 5.46 | 5.46 | -0.73% | 21,209 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,500 |
| Apr 9, 2026 | 5.63 | 5.75 | 5.51 | 5.60 | 5.60 | 1.82% | 9,077 |
| Apr 8, 2026 | 5.25 | 5.52 | 5.11 | 5.50 | 5.50 | 4.76% | 36,130 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.08 | 5.25 | 5.25 | -4.37% | 37,007 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.41 | 5.49 | 5.49 | -3.68% | 39,952 |
| Apr 2, 2026 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | 0.19% | 23,863 |
| Apr 1, 2026 | 5.88 | 5.99 | 5.69 | 5.69 | 5.69 | -3.25% | 15,422 |
| Mar 31, 2026 | 5.77 | 5.96 | 5.59 | 5.88 | 5.88 | 3.52% | 21,245 |
| Mar 30, 2026 | 5.87 | 6.03 | 5.54 | 5.68 | 5.68 | -5.80% | 13,836 |
| Mar 27, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | -1.31% | 7,208 |
| Mar 26, 2026 | 6.23 | 6.29 | 5.93 | 6.11 | 6.11 | -4.23% | 11,564 |
| Mar 25, 2026 | 6.08 | 6.38 | 5.84 | 6.38 | 6.38 | 7.77% | 29,311 |
| Mar 24, 2026 | 5.85 | 6.12 | 5.79 | 5.92 | 5.92 | -4.82% | 32,575 |
| Mar 23, 2026 | 5.93 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 18,059 |
| Mar 20, 2026 | 6.28 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 48,282 |
| Mar 19, 2026 | 6.32 | 6.39 | 6.10 | 6.33 | 6.33 | -2.31% | 24,774 |
| Mar 18, 2026 | 6.57 | 6.57 | 6.15 | 6.48 | 6.48 | -0.15% | 13,465 |
| Mar 17, 2026 | 6.26 | 6.60 | 6.00 | 6.49 | 6.49 | 2.69% | 27,535 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.09 | 6.32 | 6.32 | -6.78% | 33,453 |
| Mar 13, 2026 | 7.58 | 7.58 | 6.74 | 6.78 | 6.78 | -8.63% | 27,556 |
| Mar 12, 2026 | 7.69 | 7.92 | 7.17 | 7.42 | 7.42 | -6.19% | 90,186 |
| Mar 11, 2026 | 7.79 | 7.91 | 7.60 | 7.91 | 7.91 | 2.46% | 19,718 |
| Mar 10, 2026 | 7.65 | 7.84 | 7.65 | 7.72 | 7.72 | -0.64% | 20,967 |
| Mar 9, 2026 | 7.84 | 7.96 | 7.56 | 7.77 | 7.77 | -2.26% | 23,073 |
| Mar 6, 2026 | 7.75 | 7.99 | 7.62 | 7.95 | 7.95 | 2.98% | 25,337 |
| Mar 5, 2026 | 7.64 | 7.78 | 7.50 | 7.72 | 7.72 | 0.26% | 18,889 |
| Mar 4, 2026 | 7.43 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 19,130 |
| Mar 3, 2026 | 7.40 | 7.52 | 6.90 | 7.52 | 7.52 | -0.79% | 41,301 |
| Mar 2, 2026 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -1.04% | 29,629 |
| 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 |