Intellistake Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.46	0.50	0.46	0.49	0.49	8.89%	25,750
Jul 16, 2026	0.42	0.46	0.42	0.45	0.45	9.76%	112,350
Jul 15, 2026	0.37	0.41	0.37	0.41	0.41	10.81%	78,800
Jul 14, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	4,672
Jul 13, 2026	0.34	0.40	0.32	0.39	0.39	11.43%	56,190
Jul 10, 2026	0.29	0.35	0.28	0.35	0.35	25.00%	614,172
Jul 9, 2026	0.29	0.29	0.25	0.28	0.28	-6.67%	35,500
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	-	1,050
Jul 7, 2026	0.34	0.34	0.29	0.30	0.30	-13.04%	7,025
Jul 6, 2026	0.33	0.35	0.30	0.35	0.35	4.55%	22,700
Jul 3, 2026	0.31	0.33	0.31	0.33	0.33	13.79%	10,640
Jul 2, 2026	0.27	0.29	0.27	0.29	0.29	9.43%	36,770
Jun 30, 2026	0.27	0.28	0.27	0.27	0.27	-5.36%	55,903
Jun 29, 2026	0.28	0.28	0.28	0.28	0.28	-1.75%	10,000
Jun 26, 2026	0.29	0.29	0.28	0.29	0.29	-1.72%	4,975
Jun 25, 2026	0.30	0.30	0.29	0.29	0.29	-	26,500
Jun 24, 2026	0.31	0.32	0.29	0.29	0.29	-3.33%	45,007
Jun 23, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	56,579
Jun 22, 2026	0.33	0.34	0.31	0.31	0.31	-	56,209
Jun 19, 2026	0.32	0.32	0.31	0.31	0.31	-	4,010
Jun 18, 2026	0.31	0.32	0.31	0.31	0.31	-	213,834
Jun 17, 2026	0.36	0.36	0.30	0.31	0.31	-16.22%	102,150
Jun 16, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	9,518
Jun 15, 2026	0.37	0.43	0.37	0.40	0.40	8.11%	31,671
Jun 12, 2026	0.39	0.39	0.36	0.37	0.37	-5.13%	72,000
Jun 11, 2026	0.39	0.39	0.37	0.39	0.39	-	8,250
Jun 10, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	1,500
Jun 9, 2026	0.38	0.38	0.36	0.37	0.37	-	29,342
Jun 8, 2026	0.37	0.37	0.36	0.37	0.37	-	52,000
Jun 5, 2026	0.42	0.42	0.37	0.37	0.37	-11.90%	13,000
Jun 4, 2026	0.41	0.43	0.41	0.42	0.42	2.44%	38,000
Jun 3, 2026	0.39	0.45	0.37	0.41	0.41	5.13%	46,400
Jun 2, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	77,700
Jun 1, 2026	0.38	0.38	0.34	0.37	0.37	-5.13%	105,308
May 29, 2026	0.43	0.44	0.38	0.39	0.39	-9.30%	58,957
May 28, 2026	0.40	0.43	0.39	0.43	0.43	7.50%	42,000
May 27, 2026	0.39	0.41	0.38	0.40	0.40	1.27%	16,700
May 26, 2026	0.40	0.41	0.39	0.40	0.40	-1.25%	32,000
May 25, 2026	0.39	0.41	0.38	0.40	0.40	9.59%	137,700
May 22, 2026	0.43	0.43	0.37	0.37	0.37	-17.05%	103,965
May 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	7,700
May 20, 2026	0.44	0.46	0.42	0.43	0.43	-2.27%	82,600
May 19, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	4,100
May 15, 2026	0.44	0.49	0.44	0.47	0.47	9.30%	22,500
May 14, 2026	0.47	0.47	0.43	0.43	0.43	-10.42%	12,770
May 13, 2026	0.45	0.50	0.44	0.48	0.48	4.35%	7,500
May 12, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	2,500
May 11, 2026	0.45	0.47	0.42	0.47	0.47	4.44%	8,000
May 8, 2026	0.44	0.50	0.42	0.45	0.45	2.27%	41,250
May 7, 2026	0.43	0.45	0.42	0.44	0.44	-	20,105