Integral Acquisition Corporation 1 (INTE)
OTCMKTS
· Delayed Price · Currency is USD
10.01
+0.21 (2.14%)
Jun 18, 2025, 3:29 PM EDT
INTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 442 |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 132 |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 230 |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 206.75% | 705 |
| Jun 11, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 300 |
| Jun 10, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 9, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Jun 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -45.67% | 300 |
| Jun 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jun 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 92.31% | - |
| May 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 132 |
| May 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -71.61% | - |
| May 27, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| May 23, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 4 |
| May 22, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 21, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 20, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| May 19, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -8.42% | 100 |
| May 16, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| May 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 99 |
| May 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| May 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100.00% | 418 |
| May 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 31 |
| May 9, 2025 | 6.00 | 9.00 | 6.00 | 6.00 | 6.00 | 160.87% | 515 |
| May 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 714 |
| May 7, 2025 | 2.30 | 9.00 | 2.30 | 2.30 | 2.30 | 14.43% | 714 |
| May 6, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 5, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 2, 2025 | 2.01 | 10.00 | 2.01 | 2.01 | 2.01 | -81.73% | 930 |
| May 1, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 28, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 24, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 23, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 16, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| Apr 11, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 10, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Apr 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |