Intellistake Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.46	0.50	0.44	0.49	0.49	7.78%	163,000
Oct 8, 2026	0.44	0.47	0.41	0.45	0.45	5.88%	120,000
Oct 7, 2026	0.50	0.50	0.43	0.43	0.43	-13.27%	110,340
Oct 6, 2026	0.40	0.57	0.40	0.49	0.49	22.50%	787,110
Oct 5, 2026	0.39	0.40	0.39	0.40	0.40	-	3,900
Oct 2, 2026	0.34	0.43	0.34	0.40	0.40	17.65%	81,760
Oct 1, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	42,000
Sep 30, 2026	0.34	0.34	0.32	0.33	0.33	-2.94%	25,500
Sep 29, 2026	0.30	0.34	0.27	0.34	0.34	21.43%	93,500
Sep 28, 2026	0.31	0.31	0.28	0.28	0.28	-12.50%	20,588
Sep 25, 2026	0.32	0.32	0.32	0.32	0.32	-	20,300
Sep 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	29,800
Sep 23, 2026	0.34	0.36	0.33	0.33	0.33	-8.33%	157,450
Sep 22, 2026	0.33	0.36	0.33	0.36	0.36	10.77%	19,800
Sep 21, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	10,500
Sep 18, 2026	0.34	0.34	0.33	0.34	0.34	3.08%	37,500
Sep 17, 2026	0.35	0.37	0.33	0.33	0.33	-7.14%	19,900
Sep 16, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	12,774
Sep 15, 2026	0.37	0.37	0.34	0.34	0.34	-9.33%	15,400
Sep 14, 2026	0.37	0.39	0.35	0.38	0.38	-1.32%	38,200
Sep 11, 2026	0.38	0.42	0.35	0.38	0.38	2.70%	149,025
Sep 10, 2026	0.38	0.38	0.37	0.37	0.37	-5.13%	55,000
Sep 9, 2026	0.38	0.42	0.38	0.39	0.39	5.41%	40,120
Sep 8, 2026	0.38	0.46	0.37	0.37	0.37	-2.63%	68,600
Sep 4, 2026	0.41	0.41	0.37	0.38	0.38	-6.17%	74,390
Sep 3, 2026	0.43	0.44	0.34	0.41	0.41	-5.81%	52,170
Sep 2, 2026	0.39	0.43	0.37	0.43	0.43	10.26%	75,334
Sep 1, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	2,000
Aug 31, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	94,550
Aug 28, 2026	0.40	0.40	0.39	0.39	0.39	-4.88%	5,500
Aug 27, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	28,000
Aug 26, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Aug 25, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	67,000
Aug 24, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	25,000
Aug 21, 2026	0.42	0.42	0.40	0.42	0.42	-1.19%	72,600
Aug 20, 2026	0.42	0.43	0.41	0.42	0.42	-	13,500
Aug 19, 2026	0.46	0.46	0.41	0.42	0.42	-8.70%	17,500
Aug 18, 2026	0.43	0.46	0.43	0.46	0.46	6.98%	15,500
Aug 17, 2026	0.42	0.43	0.41	0.43	0.43	2.38%	22,175
Aug 14, 2026	0.45	0.45	0.40	0.42	0.42	-7.69%	45,201
Aug 13, 2026	0.53	0.53	0.45	0.46	0.46	-14.15%	44,803
Aug 12, 2026	0.56	0.56	0.52	0.53	0.53	-7.02%	26,600
Aug 11, 2026	0.53	0.58	0.53	0.57	0.57	9.62%	75,800
Aug 10, 2026	0.60	0.60	0.51	0.52	0.52	-13.33%	30,763
Aug 7, 2026	0.56	0.63	0.55	0.60	0.60	5.26%	147,511
Aug 6, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	84,218
Aug 5, 2026	0.50	0.63	0.50	0.56	0.56	14.29%	303,044
Aug 4, 2026	0.42	0.49	0.42	0.49	0.49	19.51%	55,264
Jul 31, 2026	0.44	0.45	0.41	0.41	0.41	-8.89%	51,128
Jul 30, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	17,000