Intrasense Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	0.27	0.27	0.26	0.26	0.26	-4.41%	3,121
Nov 3, 2025	0.28	0.28	0.26	0.27	0.27	3.03%	59,289
Oct 31, 2025	0.27	0.27	0.26	0.26	0.26	-	14,751
Oct 30, 2025	0.27	0.27	0.26	0.26	0.26	-3.65%	9,451
Oct 29, 2025	0.26	0.27	0.26	0.27	0.27	4.18%	35,758
Oct 28, 2025	0.26	0.26	0.26	0.26	0.26	-	501
Oct 27, 2025	0.27	0.27	0.26	0.26	0.26	-4.71%	32,738
Oct 24, 2025	0.28	0.28	0.27	0.28	0.28	2.22%	11,594
Oct 23, 2025	0.27	0.27	0.27	0.27	0.27	-0.74%	34,097
Oct 22, 2025	0.28	0.28	0.27	0.27	0.27	-2.51%	16,267
Oct 21, 2025	0.27	0.28	0.27	0.28	0.28	-1.06%	36,669
Oct 20, 2025	0.28	0.28	0.27	0.28	0.28	0.36%	53,620
Oct 17, 2025	0.29	0.29	0.28	0.28	0.28	-1.40%	35,850
Oct 16, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	8,842
Oct 15, 2025	0.29	0.29	0.29	0.29	0.29	1.75%	3,970
Oct 14, 2025	0.29	0.29	0.29	0.29	0.29	0.71%	18,308
Oct 13, 2025	0.29	0.30	0.28	0.28	0.28	-0.35%	178,089
Oct 10, 2025	0.29	0.29	0.28	0.28	0.28	-0.35%	35,778
Oct 9, 2025	0.29	0.29	0.29	0.29	0.29	-	8,749
Oct 8, 2025	0.29	0.29	0.29	0.29	0.29	0.71%	7,951
Oct 7, 2025	0.29	0.29	0.28	0.28	0.28	-4.07%	13,795
Oct 6, 2025	0.30	0.30	0.28	0.30	0.30	-1.34%	123,631
Oct 3, 2025	0.30	0.30	0.29	0.30	0.30	-	156,122
Oct 2, 2025	0.30	0.31	0.29	0.30	0.30	-0.33%	25,616
Oct 1, 2025	0.30	0.32	0.29	0.30	0.30	-0.66%	78,690
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	2.03%	17,944
Sep 29, 2025	0.30	0.30	0.29	0.30	0.30	0.68%	18,751
Sep 26, 2025	0.29	0.30	0.29	0.29	0.29	2.44%	8,757
Sep 25, 2025	0.28	0.30	0.28	0.29	0.29	1.06%	46,823
Sep 24, 2025	0.30	0.30	0.28	0.28	0.28	-6.27%	31,129
Sep 23, 2025	0.30	0.30	0.29	0.30	0.30	1.00%	14,236
Sep 22, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	24,555
Sep 19, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	1,751
Sep 18, 2025	0.29	0.29	0.29	0.29	0.29	-0.34%	7,201
Sep 17, 2025	0.29	0.30	0.28	0.29	0.29	0.34%	47,628
Sep 16, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	34,188
Sep 15, 2025	0.30	0.30	0.29	0.30	0.30	1.01%	14,177
Sep 12, 2025	0.30	0.30	0.29	0.30	0.30	0.34%	10,601
Sep 11, 2025	0.30	0.30	0.30	0.30	0.30	-1.99%	9,901
Sep 10, 2025	0.31	0.31	0.29	0.30	0.30	1.68%	29,224
Sep 9, 2025	0.30	0.30	0.29	0.30	0.30	0.68%	6,686
Sep 8, 2025	0.29	0.30	0.28	0.30	0.30	-0.34%	29,568
Sep 5, 2025	0.28	0.31	0.28	0.30	0.30	-4.21%	37,020
Sep 4, 2025	0.28	0.31	0.28	0.31	0.31	9.57%	172,516
Sep 3, 2025	0.29	0.29	0.28	0.28	0.28	-2.76%	52,629
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.02%	66,026
Sep 1, 2025	0.30	0.30	0.29	0.29	0.29	0.69%	44,376
Aug 29, 2025	0.29	0.30	0.29	0.29	0.29	-2.02%	46,019
Aug 28, 2025	0.30	0.30	0.30	0.30	0.30	-1.66%	24,322
Aug 27, 2025	0.30	0.31	0.29	0.30	0.30	0.33%	36,351