Integra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	12.77	12.77	12.77	12.77	12.77	-	50
Jul 15, 2026	12.77	12.77	12.77	12.77	12.77	-	30
Jul 13, 2026	12.77	12.77	12.77	12.77	12.77	-	62
Jul 10, 2026	12.77	12.77	12.77	12.77	12.77	-0.47%	550
Jul 9, 2026	13.50	13.50	12.83	12.83	12.83	-4.96%	307
Jul 8, 2026	13.50	13.50	13.50	13.50	13.50	-	60
Jul 7, 2026	13.50	13.50	13.50	13.50	13.50	-	437
Jul 3, 2026	13.50	13.50	13.50	13.50	13.50	-3.57%	393
Jul 2, 2026	14.00	14.00	14.00	14.00	14.00	-1.75%	2
Jun 30, 2026	14.25	14.25	14.25	14.25	14.25	-	2
Jun 29, 2026	14.25	14.25	14.25	14.25	14.25	-	1
Jun 24, 2026	14.25	14.25	14.25	14.25	14.25	-	1
Jun 19, 2026	14.25	14.25	14.25	14.25	14.25	-0.49%	150
Jun 18, 2026	14.32	14.32	14.32	14.32	14.32	-	70
Jun 17, 2026	14.25	14.32	14.25	14.32	14.32	0.49%	800
Jun 16, 2026	14.25	14.25	14.25	14.25	14.25	-5.00%	1,578
Jun 15, 2026	15.00	15.00	15.00	15.00	15.00	-	1
Jun 9, 2026	15.00	15.00	15.00	15.00	15.00	-1.45%	1
Jun 4, 2026	15.22	15.22	15.22	15.22	15.22	-	1
Jun 3, 2026	15.22	15.22	15.22	15.22	15.22	-4.99%	1
May 29, 2026	16.02	16.02	16.02	16.02	16.02	-	40
May 26, 2026	16.02	16.02	16.02	16.02	16.02	-	1
May 25, 2026	16.02	16.02	16.02	16.02	16.02	-	25
May 22, 2026	16.02	16.02	16.02	16.02	16.02	-0.50%	26
May 21, 2026	15.30	16.11	15.30	16.10	16.10	4.89%	3,199
May 15, 2026	15.35	15.35	15.35	15.35	15.35	4.92%	3,000
May 14, 2026	14.63	14.63	14.63	14.63	14.63	-4.94%	560
May 13, 2026	15.39	15.39	15.39	15.39	15.39	4.69%	85
May 12, 2026	14.70	14.70	14.70	14.70	14.70	-	1,873
May 4, 2026	15.75	15.75	14.70	14.70	14.70	-2.00%	125
Apr 30, 2026	15.00	15.00	15.00	15.00	15.00	-	2
Apr 29, 2026	14.99	15.00	14.99	15.00	15.00	4.90%	882
Apr 28, 2026	14.50	14.50	14.30	14.30	14.30	-1.38%	28
Apr 27, 2026	14.51	14.52	14.50	14.50	14.50	-4.73%	9,384
Apr 24, 2026	14.50	15.22	14.50	15.22	15.22	4.97%	3,327
Apr 23, 2026	14.65	14.65	14.01	14.50	14.50	-1.02%	411
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