Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	2.56	2.56	2.47	2.49	2.49	-0.80%	884,019
Feb 4, 2026	2.58	2.59	2.49	2.51	2.51	-2.71%	396,927
Feb 3, 2026	2.61	2.64	2.57	2.58	2.58	-1.15%	365,964
Feb 2, 2026	2.60	2.64	2.58	2.61	2.61	-0.38%	217,717
Jan 30, 2026	2.63	2.67	2.61	2.62	2.62	-0.38%	1,203,248
Jan 29, 2026	2.60	2.65	2.57	2.63	2.63	2.33%	469,356
Jan 28, 2026	2.61	2.64	2.55	2.57	2.57	-2.65%	395,774
Jan 27, 2026	2.68	2.70	2.61	2.64	2.64	-1.49%	492,804
Jan 23, 2026	2.69	2.69	2.62	2.68	2.68	1.52%	460,796
Jan 22, 2026	2.60	2.65	2.59	2.64	2.64	2.33%	201,310
Jan 21, 2026	2.58	2.60	2.56	2.58	2.58	-1.15%	530,885
Jan 20, 2026	2.57	2.62	2.57	2.61	2.61	-0.76%	326,872
Jan 19, 2026	2.65	2.65	2.57	2.63	2.63	0.77%	549,887
Jan 16, 2026	2.58	2.62	2.56	2.61	2.61	1.95%	262,404
Jan 15, 2026	2.67	2.67	2.55	2.56	2.56	-3.40%	410,916
Jan 14, 2026	2.65	2.71	2.63	2.65	2.65	0.38%	547,443
Jan 13, 2026	2.57	2.64	2.57	2.64	2.64	1.54%	339,743
Jan 12, 2026	2.53	2.60	2.52	2.60	2.60	2.36%	345,855
Jan 9, 2026	2.53	2.57	2.52	2.54	2.54	-0.39%	492,111
Jan 8, 2026	2.50	2.56	2.48	2.55	2.55	1.59%	422,985
Jan 7, 2026	2.52	2.52	2.49	2.51	2.51	-	491,913
Jan 6, 2026	2.58	2.58	2.49	2.51	2.51	-0.79%	573,933
Jan 5, 2026	2.52	2.57	2.52	2.53	2.53	0.80%	387,652
Jan 2, 2026	2.52	2.55	2.51	2.51	2.51	-1.18%	245,418
Dec 31, 2025	2.47	2.55	2.47	2.54	2.54	3.25%	553,641
Dec 30, 2025	2.42	2.48	2.42	2.46	2.46	1.65%	844,043
Dec 29, 2025	2.45	2.46	2.42	2.42	2.42	-1.22%	436,763
Dec 24, 2025	2.48	2.48	2.42	2.45	2.45	-1.21%	259,506
Dec 23, 2025	2.46	2.49	2.40	2.48	2.48	2.48%	763,395
Dec 22, 2025	2.46	2.46	2.40	2.42	2.42	0.41%	598,867
Dec 19, 2025	2.40	2.43	2.38	2.41	2.41	-	913,323
Dec 18, 2025	2.53	2.53	2.30	2.41	2.41	-2.03%	3,036,855
Dec 17, 2025	2.47	2.49	2.46	2.46	2.46	-0.81%	551,328
Dec 16, 2025	2.47	2.49	2.45	2.48	2.48	0.81%	641,547
Dec 15, 2025	2.44	2.49	2.44	2.46	2.46	0.41%	204,740
Dec 12, 2025	2.47	2.49	2.43	2.45	2.45	-	206,144
Dec 11, 2025	2.49	2.51	2.44	2.45	2.45	-1.21%	230,927
Dec 10, 2025	2.50	2.51	2.45	2.48	2.48	-0.80%	576,177
Dec 9, 2025	2.45	2.52	2.45	2.50	2.50	1.21%	551,527
Dec 8, 2025	2.43	2.50	2.43	2.47	2.47	0.82%	426,697
Dec 5, 2025	2.47	2.51	2.44	2.45	2.45	-0.81%	343,537
Dec 4, 2025	2.60	2.60	2.47	2.47	2.47	-4.26%	876,426
Dec 3, 2025	2.55	2.60	2.55	2.58	2.58	0.39%	557,522
Dec 2, 2025	2.57	2.64	2.55	2.57	2.57	-	1,560,047
Dec 1, 2025	2.66	2.66	2.55	2.57	2.57	-2.65%	678,662
Nov 28, 2025	2.62	2.64	2.59	2.64	2.64	0.76%	228,733
Nov 27, 2025	2.66	2.66	2.60	2.62	2.62	-1.50%	224,828
Nov 26, 2025	2.65	2.67	2.62	2.66	2.66	1.92%	534,786
Nov 25, 2025	2.58	2.63	2.58	2.61	2.61	1.95%	751,290
Nov 24, 2025	2.51	2.57	2.51	2.56	2.56	1.59%	1,163,511