Integra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	14.65	14.65	14.65	14.65	14.65	4.64%	100
Apr 21, 2026	14.00	14.00	14.00	14.00	14.00	3.32%	27
Apr 20, 2026	13.55	13.55	13.55	13.55	13.55	-4.91%	1
Apr 17, 2026	14.25	14.25	14.25	14.25	14.25	-	1
Apr 16, 2026	14.25	14.25	14.25	14.25	14.25	-	13
Apr 15, 2026	14.25	14.25	14.25	14.25	14.25	-	27
Apr 9, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	153
Apr 8, 2026	15.00	15.00	15.00	15.00	15.00	3.45%	1
Apr 7, 2026	14.50	14.50	14.50	14.50	14.50	0.55%	60
Apr 6, 2026	14.42	14.42	14.42	14.42	14.42	-	24
Mar 25, 2026	14.42	14.42	14.42	14.42	14.42	0.49%	60
Mar 24, 2026	14.35	14.35	14.35	14.35	14.35	0.70%	500
Mar 23, 2026	14.25	14.25	14.25	14.25	14.25	-	29
Mar 20, 2026	14.25	14.25	14.25	14.25	14.25	-	1
Mar 18, 2026	14.25	14.25	14.25	14.25	14.25	-	27
Mar 17, 2026	14.25	14.25	14.25	14.25	14.25	-	23
Mar 16, 2026	14.25	14.25	14.25	14.25	14.25	3.41%	2
Mar 13, 2026	13.78	13.78	13.78	13.78	13.78	-4.97%	1
Mar 12, 2026	14.50	14.50	14.50	14.50	14.50	-	17
Mar 11, 2026	14.50	14.50	14.50	14.50	14.50	-	10
Mar 10, 2026	14.50	14.50	14.50	14.50	14.50	-	27
Mar 9, 2026	13.80	14.50	13.80	14.50	14.50	-	62
Mar 6, 2026	13.90	14.50	13.90	14.50	14.50	-	42
Mar 5, 2026	14.50	14.50	14.38	14.50	14.50	-	34
Mar 4, 2026	14.00	14.50	14.00	14.50	14.50	-	209
Mar 2, 2026	14.00	14.50	14.00	14.50	14.50	3.57%	151
Feb 27, 2026	13.78	14.00	13.78	14.00	14.00	1.60%	501
Feb 26, 2026	13.78	13.78	13.78	13.78	13.78	-	36
Feb 25, 2026	13.78	13.78	13.78	13.78	13.78	-4.97%	1
Feb 24, 2026	14.50	14.50	14.50	14.50	14.50	-	29
Feb 23, 2026	14.50	14.50	14.50	14.50	14.50	2.40%	3
Feb 20, 2026	14.16	14.16	14.16	14.16	14.16	-	27
Feb 19, 2026	14.16	14.16	14.16	14.16	14.16	-4.97%	1
Feb 18, 2026	14.90	14.90	14.90	14.90	14.90	-	27
Feb 17, 2026	14.50	14.90	14.25	14.90	14.90	-0.67%	5,202
Feb 10, 2026	14.25	15.00	14.25	15.00	15.00	-	1,018
Feb 6, 2026	15.00	15.00	15.00	15.00	15.00	-	14
Feb 4, 2026	15.90	15.90	15.00	15.00	15.00	-1.19%	51
Feb 2, 2026	15.18	15.18	15.18	15.18	15.18	4.98%	1
Feb 1, 2026	14.46	14.46	14.46	14.46	14.46	-	1
Jan 30, 2026	14.53	14.53	14.46	14.46	14.46	4.48%	2
Jan 28, 2026	13.84	13.84	13.84	13.84	13.84	4.93%	1
Jan 27, 2026	12.57	13.19	12.57	13.19	13.19	4.93%	601
Jan 23, 2026	13.23	13.23	12.57	12.57	12.57	-4.99%	9
Jan 22, 2026	13.92	13.92	13.23	13.23	13.23	-4.96%	2
Jan 21, 2026	13.92	13.92	13.92	13.92	13.92	-4.98%	61
Jan 14, 2026	14.65	14.65	14.65	14.65	14.65	-	1
Jan 12, 2026	14.00	14.65	14.00	14.65	14.65	-0.54%	227
Jan 9, 2026	14.73	14.73	14.73	14.73	14.73	-	68
Jan 7, 2026	14.73	14.73	14.73	14.73	14.73	-0.47%	1