Integral Diagnostics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.12	2.12	2.05	2.07	2.07	-1.90%	1,310,845
May 15, 2026	2.17	2.19	2.11	2.11	2.11	-2.76%	1,591,337
May 14, 2026	2.20	2.20	2.16	2.17	2.17	-0.91%	857,926
May 13, 2026	2.21	2.21	2.15	2.19	2.19	-	623,324
May 12, 2026	2.22	2.22	2.14	2.19	2.19	-1.35%	715,751
May 11, 2026	2.26	2.26	2.21	2.22	2.22	-2.20%	659,421
May 8, 2026	2.28	2.29	2.25	2.27	2.27	-1.73%	253,202
May 7, 2026	2.26	2.32	2.25	2.31	2.31	2.21%	512,829
May 6, 2026	2.25	2.26	2.20	2.26	2.26	1.35%	398,289
May 5, 2026	2.26	2.27	2.21	2.23	2.23	-1.76%	515,674
May 4, 2026	2.20	2.28	2.19	2.27	2.27	2.25%	506,138
May 1, 2026	2.25	2.25	2.18	2.22	2.22	-0.45%	497,474
Apr 30, 2026	2.20	2.23	2.16	2.23	2.23	1.83%	1,529,307
Apr 29, 2026	2.22	2.22	2.17	2.19	2.19	-0.45%	1,066,085
Apr 28, 2026	2.22	2.22	2.18	2.20	2.20	-1.35%	907,770
Apr 27, 2026	2.24	2.24	2.20	2.23	2.23	-	273,867
Apr 24, 2026	2.20	2.23	2.17	2.23	2.23	1.36%	689,611
Apr 23, 2026	2.25	2.25	2.18	2.20	2.20	-0.90%	438,938
Apr 22, 2026	2.28	2.28	2.22	2.22	2.22	-3.48%	513,906
Apr 21, 2026	2.33	2.33	2.25	2.30	2.30	-	527,737
Apr 20, 2026	2.28	2.30	2.26	2.30	2.30	1.77%	467,319
Apr 17, 2026	2.30	2.30	2.24	2.26	2.26	-2.16%	929,952
Apr 16, 2026	2.29	2.31	2.26	2.31	2.31	1.32%	714,361
Apr 15, 2026	2.26	2.31	2.24	2.28	2.28	1.33%	898,262
Apr 14, 2026	2.23	2.26	2.20	2.25	2.25	-	575,306
Apr 13, 2026	2.27	2.27	2.19	2.25	2.25	-0.88%	977,599
Apr 10, 2026	2.28	2.30	2.24	2.27	2.27	-	1,060,783
Apr 9, 2026	2.30	2.31	2.24	2.27	2.27	-1.30%	672,179
Apr 8, 2026	2.33	2.35	2.28	2.30	2.30	1.77%	560,002
Apr 7, 2026	2.28	2.29	2.24	2.26	2.26	0.44%	644,282
Apr 2, 2026	2.31	2.34	2.23	2.25	2.25	-3.02%	758,242
Apr 1, 2026	2.43	2.43	2.30	2.32	2.32	-1.69%	821,946
Mar 31, 2026	2.33	2.38	2.30	2.36	2.36	0.43%	774,403
Mar 30, 2026	2.31	2.35	2.29	2.35	2.35	-	826,608
Mar 27, 2026	2.39	2.40	2.33	2.35	2.35	-2.49%	670,707
Mar 26, 2026	2.36	2.41	2.35	2.41	2.41	2.12%	424,259
Mar 25, 2026	2.33	2.38	2.33	2.36	2.36	-	372,191
Mar 24, 2026	2.30	2.40	2.30	2.36	2.36	-2.88%	834,595
Mar 23, 2026	2.39	2.43	2.30	2.43	2.43	-1.62%	1,148,238
Mar 20, 2026	2.43	2.47	2.37	2.47	2.47	4.66%	5,723,707
Mar 19, 2026	2.35	2.39	2.34	2.36	2.36	-1.67%	945,172
Mar 18, 2026	2.35	2.40	2.35	2.40	2.40	3.00%	726,866
Mar 17, 2026	2.29	2.35	2.29	2.33	2.33	1.30%	727,043
Mar 16, 2026	2.31	2.32	2.28	2.30	2.30	-0.86%	527,223
Mar 13, 2026	2.30	2.32	2.25	2.32	2.32	0.43%	752,120
Mar 12, 2026	2.35	2.36	2.28	2.31	2.31	-2.12%	2,836,854
Mar 11, 2026	2.36	2.38	2.34	2.36	2.36	-0.42%	1,169,295
Mar 10, 2026	2.35	2.39	2.31	2.37	2.37	2.60%	1,353,272
Mar 9, 2026	2.30	2.33	2.23	2.31	2.31	-2.12%	1,611,064
Mar 6, 2026	2.34	2.37	2.33	2.36	2.36	-0.84%	421,508