Integra Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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