Intellistake Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	0.42	0.44	0.42	0.44	0.44	2.33%	3,200
May 5, 2026	0.45	0.45	0.43	0.43	0.43	1.18%	2,735
May 4, 2026	0.47	0.50	0.43	0.43	0.43	-6.59%	18,046
May 1, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	3,000
Apr 30, 2026	0.50	0.52	0.47	0.47	0.47	-10.58%	23,350
Apr 29, 2026	0.51	0.52	0.51	0.52	0.52	-	14,000
Apr 28, 2026	0.51	0.52	0.51	0.52	0.52	1.96%	29,000
Apr 27, 2026	0.50	0.51	0.50	0.51	0.51	4.08%	32,500
Apr 24, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	5,550
Apr 23, 2026	0.46	0.52	0.45	0.52	0.52	11.83%	33,951
Apr 22, 2026	0.49	0.49	0.45	0.47	0.47	2.20%	21,000
Apr 21, 2026	0.48	0.52	0.45	0.46	0.46	-3.19%	12,650
Apr 20, 2026	0.50	0.50	0.47	0.47	0.47	3.30%	3,411
Apr 17, 2026	0.49	0.54	0.46	0.46	0.46	-1.09%	30,296
Apr 16, 2026	0.49	0.49	0.46	0.46	0.46	-5.15%	3,001
Apr 15, 2026	0.44	0.49	0.44	0.49	0.49	15.48%	48,110
Apr 14, 2026	0.42	0.45	0.42	0.42	0.42	-2.33%	13,690
Apr 13, 2026	0.43	0.44	0.43	0.43	0.43	4.88%	3,230
Apr 10, 2026	0.50	0.50	0.41	0.41	0.41	-18.00%	30,671
Apr 9, 2026	0.44	0.51	0.44	0.50	0.50	14.94%	46,750
Apr 8, 2026	0.49	0.49	0.42	0.44	0.44	-10.31%	43,555
Apr 7, 2026	0.48	0.52	0.48	0.49	0.49	1.04%	61,500
Apr 6, 2026	0.50	0.50	0.48	0.48	0.48	-5.88%	21,756
Apr 2, 2026	0.51	0.55	0.48	0.51	0.51	-	46,433
Apr 1, 2026	0.62	0.62	0.51	0.51	0.51	-15.00%	55,340
Mar 31, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	21,500
Mar 30, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	1,435
Mar 27, 2026	0.67	0.69	0.58	0.62	0.62	-7.46%	54,116
Mar 25, 2026	0.66	0.68	0.66	0.67	0.67	4.69%	14,938
Mar 24, 2026	0.66	0.66	0.56	0.64	0.64	-3.03%	22,100
Mar 23, 2026	0.70	0.70	0.60	0.66	0.66	-2.94%	43,818
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