Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
4.100
+0.020 (0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
4.150
+0.050 (1.22%)
After-hours: Jun 26, 2026, 6:33 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | 0.49% | 90,672 |
| Jun 25, 2026 | 4.10 | 4.12 | 4.01 | 4.08 | 4.08 | - | 107,370 |
| Jun 24, 2026 | 3.88 | 4.12 | 3.80 | 4.08 | 4.08 | 2.00% | 152,564 |
| Jun 23, 2026 | 3.96 | 4.08 | 3.85 | 4.00 | 4.00 | 1.65% | 72,898 |
| Jun 22, 2026 | 3.85 | 4.10 | 3.85 | 3.94 | 3.94 | 0.38% | 97,716 |
| Jun 18, 2026 | 3.77 | 3.95 | 3.64 | 3.92 | 3.92 | 6.67% | 43,851 |
| Jun 17, 2026 | 3.85 | 3.85 | 3.68 | 3.68 | 3.68 | -0.94% | 4,083 |
| Jun 16, 2026 | 3.99 | 4.04 | 3.71 | 3.71 | 3.71 | -5.60% | 28,082 |
| Jun 15, 2026 | 3.66 | 3.99 | 3.62 | 3.93 | 3.93 | 8.56% | 49,294 |
| Jun 12, 2026 | 3.70 | 3.75 | 3.60 | 3.62 | 3.62 | -1.36% | 26,029 |
| Jun 11, 2026 | 3.71 | 3.78 | 3.59 | 3.67 | 3.67 | -1.87% | 25,096 |
| Jun 10, 2026 | 3.66 | 3.76 | 3.55 | 3.74 | 3.74 | 0.81% | 14,052 |
| Jun 9, 2026 | 3.78 | 3.83 | 3.51 | 3.71 | 3.71 | -1.85% | 40,348 |
| Jun 8, 2026 | 3.75 | 3.94 | 3.65 | 3.78 | 3.78 | 0.27% | 23,533 |
| Jun 5, 2026 | 3.81 | 3.82 | 3.70 | 3.77 | 3.77 | -5.51% | 19,517 |
| Jun 4, 2026 | 4.00 | 4.03 | 3.80 | 3.99 | 3.99 | -0.75% | 37,668 |
| Jun 3, 2026 | 4.25 | 4.32 | 3.95 | 4.02 | 4.02 | -6.07% | 37,498 |
| Jun 2, 2026 | 4.40 | 4.40 | 4.24 | 4.28 | 4.28 | -2.51% | 26,932 |
| Jun 1, 2026 | 4.40 | 4.50 | 4.32 | 4.39 | 4.39 | - | 82,766 |
| May 29, 2026 | 4.40 | 4.59 | 4.38 | 4.39 | 4.39 | -0.68% | 40,929 |
| May 28, 2026 | 4.49 | 4.63 | 4.36 | 4.42 | 4.42 | -0.90% | 33,725 |
| May 27, 2026 | 4.59 | 4.66 | 4.46 | 4.46 | 4.46 | -4.70% | 18,927 |
| May 26, 2026 | 4.71 | 4.76 | 4.60 | 4.68 | 4.68 | -0.64% | 19,425 |
| May 22, 2026 | 4.72 | 4.77 | 4.66 | 4.71 | 4.71 | - | 15,694 |
| May 21, 2026 | 4.69 | 4.72 | 4.59 | 4.71 | 4.71 | 1.73% | 11,959 |
| May 20, 2026 | 4.54 | 4.66 | 4.53 | 4.63 | 4.63 | 0.87% | 25,839 |
| May 19, 2026 | 4.56 | 4.62 | 4.54 | 4.59 | 4.59 | 0.22% | 7,559 |
| May 18, 2026 | 4.65 | 4.68 | 4.50 | 4.58 | 4.58 | -1.08% | 14,541 |
| May 15, 2026 | 4.81 | 4.93 | 4.52 | 4.63 | 4.63 | -5.51% | 38,226 |
| May 14, 2026 | 4.81 | 5.00 | 4.66 | 4.90 | 4.90 | 2.73% | 23,502 |
| May 13, 2026 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -2.25% | 24,478 |
| May 12, 2026 | 5.00 | 5.13 | 4.75 | 4.88 | 4.88 | -2.40% | 41,102 |
| May 11, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.77% | 21,942 |
| May 8, 2026 | 5.17 | 5.21 | 5.04 | 5.09 | 5.09 | -0.39% | 20,682 |
| May 7, 2026 | 5.23 | 5.33 | 5.07 | 5.11 | 5.11 | -1.92% | 28,597 |
| May 6, 2026 | 5.27 | 5.28 | 5.04 | 5.21 | 5.21 | 0.06% | 39,606 |
| May 5, 2026 | 5.21 | 5.34 | 5.06 | 5.21 | 5.21 | 0.13% | 40,944 |
| May 4, 2026 | 5.18 | 5.35 | 5.18 | 5.20 | 5.20 | 0.19% | 25,820 |
| May 1, 2026 | 5.21 | 5.31 | 5.12 | 5.19 | 5.19 | -0.38% | 38,839 |
| Apr 30, 2026 | 5.26 | 5.27 | 4.98 | 5.21 | 5.21 | 1.17% | 46,752 |
| Apr 29, 2026 | 5.11 | 5.21 | 5.06 | 5.15 | 5.15 | -0.39% | 32,729 |
| Apr 28, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -1.15% | 19,050 |
| Apr 27, 2026 | 5.27 | 5.35 | 5.16 | 5.23 | 5.23 | -0.38% | 43,254 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 33,852 |
| Apr 23, 2026 | 5.21 | 5.39 | 5.15 | 5.33 | 5.33 | 1.91% | 37,276 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | 0.77% | 22,850 |
| Apr 21, 2026 | 5.16 | 5.35 | 5.15 | 5.19 | 5.19 | -0.48% | 16,971 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.22 | 5.22 | -1.60% | 46,635 |
| Apr 17, 2026 | 5.21 | 5.42 | 5.20 | 5.30 | 5.30 | -0.38% | 59,820 |
| Apr 16, 2026 | 5.33 | 5.46 | 5.29 | 5.32 | 5.32 | 0.38% | 29,849 |
| Apr 15, 2026 | 5.24 | 5.44 | 5.17 | 5.30 | 5.30 | -1.12% | 24,300 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 26,568 |
| Apr 13, 2026 | 5.21 | 5.62 | 5.14 | 5.46 | 5.46 | -0.73% | 21,252 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,543 |
| Apr 9, 2026 | 5.63 | 5.75 | 5.51 | 5.60 | 5.60 | 1.82% | 9,099 |
| Apr 8, 2026 | 5.25 | 5.52 | 5.11 | 5.50 | 5.50 | 4.76% | 36,444 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.08 | 5.25 | 5.25 | -4.37% | 37,291 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.41 | 5.49 | 5.49 | -3.68% | 40,015 |
| Apr 2, 2026 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | 0.19% | 23,904 |
| Apr 1, 2026 | 5.88 | 5.99 | 5.69 | 5.69 | 5.69 | -3.24% | 15,427 |
| Mar 31, 2026 | 5.77 | 5.96 | 5.59 | 5.88 | 5.88 | 3.52% | 21,467 |
| Mar 30, 2026 | 5.87 | 6.03 | 5.54 | 5.68 | 5.68 | -5.80% | 14,205 |
| Mar 27, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | -1.31% | 9,973 |
| Mar 26, 2026 | 6.23 | 6.29 | 5.93 | 6.11 | 6.11 | -4.23% | 12,545 |
| Mar 25, 2026 | 6.08 | 6.38 | 5.84 | 6.38 | 6.38 | 7.77% | 29,638 |
| Mar 24, 2026 | 5.85 | 6.12 | 5.79 | 5.92 | 5.92 | -4.82% | 32,888 |
| Mar 23, 2026 | 5.93 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 18,768 |
| Mar 20, 2026 | 6.28 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 48,434 |
| Mar 19, 2026 | 6.32 | 6.39 | 6.10 | 6.33 | 6.33 | -2.31% | 25,083 |
| Mar 18, 2026 | 6.57 | 6.57 | 6.15 | 6.48 | 6.48 | -0.15% | 13,692 |
| Mar 17, 2026 | 6.26 | 6.60 | 6.00 | 6.49 | 6.49 | 2.69% | 27,916 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.09 | 6.32 | 6.32 | -6.78% | 33,748 |
| Mar 13, 2026 | 7.58 | 7.58 | 6.74 | 6.78 | 6.78 | -8.63% | 27,859 |
| Mar 12, 2026 | 7.69 | 7.92 | 7.17 | 7.42 | 7.42 | -6.19% | 90,824 |
| Mar 11, 2026 | 7.79 | 7.91 | 7.60 | 7.91 | 7.91 | 2.46% | 19,817 |
| Mar 10, 2026 | 7.65 | 7.84 | 7.65 | 7.72 | 7.72 | -0.64% | 21,027 |
| Mar 9, 2026 | 7.84 | 7.96 | 7.56 | 7.77 | 7.77 | -2.26% | 23,171 |
| Mar 6, 2026 | 7.75 | 7.99 | 7.62 | 7.95 | 7.95 | 2.98% | 25,355 |
| Mar 5, 2026 | 7.64 | 7.78 | 7.50 | 7.72 | 7.72 | 0.26% | 19,816 |
| Mar 4, 2026 | 7.43 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 20,227 |
| Mar 3, 2026 | 7.40 | 7.52 | 6.90 | 7.52 | 7.52 | -0.79% | 41,737 |
| Mar 2, 2026 | 7.50 | 7.70 | 7.50 | 7.58 | 7.58 | -1.04% | 30,860 |
| Feb 27, 2026 | 7.63 | 8.06 | 7.51 | 7.66 | 7.66 | -1.79% | 69,553 |
| Feb 26, 2026 | 6.89 | 7.88 | 6.89 | 7.80 | 7.80 | 9.55% | 122,281 |
| Feb 25, 2026 | 6.92 | 7.23 | 6.35 | 7.12 | 7.12 | 4.71% | 111,113 |
| Feb 24, 2026 | 5.76 | 7.09 | 5.76 | 6.80 | 6.80 | 16.44% | 110,100 |
| Feb 23, 2026 | 5.88 | 5.95 | 5.75 | 5.84 | 5.84 | -0.34% | 69,545 |
| Feb 20, 2026 | 6.16 | 6.29 | 5.60 | 5.86 | 5.86 | -10.12% | 95,607 |
| Feb 19, 2026 | 6.00 | 6.90 | 5.40 | 6.52 | 6.52 | 6.41% | 193,482 |
| Feb 18, 2026 | 5.56 | 6.50 | 5.41 | 6.13 | 6.13 | 9.71% | 120,727 |
| 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 | -1.77% | 34,707 |