Intellistake Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.72	0.73	0.66	0.68	0.68	-1.45%	47,711
Mar 19, 2026	0.63	0.69	0.59	0.69	0.69	11.29%	53,324
Mar 18, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	11,500
Mar 17, 2026	0.60	0.63	0.58	0.63	0.63	5.00%	18,000
Mar 16, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	8,508
Mar 12, 2026	0.62	0.63	0.62	0.62	0.62	3.33%	2,650
Mar 11, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	2,006
Mar 10, 2026	0.60	0.62	0.57	0.62	0.62	3.33%	19,498
Mar 9, 2026	0.67	0.67	0.59	0.60	0.60	-6.25%	21,707
Mar 6, 2026	0.68	0.68	0.64	0.64	0.64	-4.48%	32,309
Mar 4, 2026	0.72	0.72	0.67	0.67	0.67	-6.94%	29,680
Mar 3, 2026	0.74	0.74	0.71	0.72	0.72	-2.70%	5,149
Feb 27, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	7,400
Feb 26, 2026	0.71	0.73	0.71	0.73	0.73	-1.35%	2,000
Feb 25, 2026	0.72	0.74	0.68	0.74	0.74	4.23%	19,100
Feb 24, 2026	0.70	0.73	0.70	0.71	0.71	4.41%	12,780
Feb 23, 2026	0.71	0.72	0.66	0.68	0.68	-4.23%	21,445
Feb 20, 2026	0.66	0.71	0.65	0.71	0.71	7.58%	50,500
Feb 19, 2026	0.64	0.66	0.60	0.66	0.66	3.13%	13,830
Feb 18, 2026	0.65	0.67	0.64	0.64	0.64	-3.03%	5,991
Feb 17, 2026	0.68	0.68	0.62	0.66	0.66	-1.49%	42,674
Feb 13, 2026	0.65	0.67	0.63	0.67	0.67	4.69%	24,150
Feb 12, 2026	0.69	0.69	0.61	0.64	0.64	-5.88%	40,830
Feb 11, 2026	0.71	0.71	0.64	0.68	0.68	-1.45%	44,955
Feb 10, 2026	0.69	0.71	0.65	0.69	0.69	-	80,963
Feb 9, 2026	0.73	0.74	0.69	0.69	0.69	-1.43%	50,227
Feb 6, 2026	0.74	0.74	0.70	0.70	0.70	-7.89%	51,850
Feb 5, 2026	0.87	0.92	0.75	0.76	0.76	-12.64%	144,080
Feb 4, 2026	0.82	0.89	0.82	0.87	0.87	7.41%	165,834
Feb 3, 2026	0.73	0.85	0.66	0.81	0.81	10.96%	145,260
Feb 2, 2026	0.83	0.83	0.68	0.73	0.73	-9.88%	72,692
Jan 30, 2026	0.86	0.86	0.75	0.81	0.81	-4.71%	163,533
Jan 29, 2026	0.95	0.95	0.84	0.85	0.85	-12.37%	150,195
Jan 28, 2026	1.01	1.01	0.95	0.97	0.97	-3.96%	208,495
Jan 27, 2026	1.00	1.03	0.98	1.01	1.01	-2.88%	247,024
Jan 26, 2026	1.03	1.09	0.96	1.04	1.04	0.97%	251,989
Jan 23, 2026	1.03	1.07	1.01	1.03	1.03	0.98%	76,114
Jan 22, 2026	1.12	1.14	1.02	1.02	1.02	-7.27%	61,346
Jan 21, 2026	1.07	1.16	1.05	1.10	1.10	-4.35%	77,640
Jan 20, 2026	1.07	1.19	1.07	1.15	1.15	3.60%	64,296
Jan 19, 2026	1.17	1.19	1.10	1.11	1.11	-7.50%	52,100
Jan 16, 2026	1.18	1.22	1.17	1.20	1.20	1.69%	18,460
Jan 15, 2026	1.26	1.30	1.17	1.18	1.18	-3.28%	73,464
Jan 14, 2026	1.30	1.32	1.22	1.22	1.22	-0.81%	110,575
Jan 13, 2026	1.28	1.33	1.22	1.23	1.23	-4.65%	118,674
Jan 12, 2026	1.25	1.34	1.19	1.29	1.29	6.61%	122,395
Jan 9, 2026	1.36	1.36	1.17	1.21	1.21	-6.92%	164,022
Jan 8, 2026	1.36	1.59	1.26	1.30	1.30	-1.52%	134,445
Jan 7, 2026	1.18	1.36	1.18	1.32	1.32	12.82%	67,567
Jan 6, 2026	1.44	1.56	1.15	1.17	1.17	-23.53%	250,214