Intellistake Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.55	0.55	0.47	0.51	0.51	-2.56%	31,431
Feb 10, 2026	0.47	0.52	0.47	0.52	0.52	2.16%	70,121
Feb 9, 2026	0.50	0.55	0.50	0.51	0.51	0.21%	38,898
Feb 6, 2026	0.54	0.54	0.51	0.51	0.51	-6.32%	55,965
Feb 5, 2026	0.66	0.66	0.55	0.55	0.55	-14.44%	43,477
Feb 4, 2026	0.64	0.66	0.62	0.64	0.64	3.80%	64,834
Feb 3, 2026	0.50	0.62	0.47	0.62	0.62	18.09%	97,231
Feb 2, 2026	0.64	0.64	0.50	0.52	0.52	-13.80%	92,976
Jan 30, 2026	0.60	0.67	0.56	0.60	0.60	-4.75%	91,808
Jan 29, 2026	0.70	0.70	0.61	0.63	0.63	-11.55%	83,477
Jan 28, 2026	0.78	0.78	0.71	0.72	0.72	-5.15%	80,028
Jan 27, 2026	0.74	0.76	0.70	0.76	0.76	0.37%	108,221
Jan 26, 2026	0.73	0.78	0.71	0.75	0.75	-1.00%	141,302
Jan 23, 2026	0.71	0.79	0.71	0.76	0.76	1.44%	78,368
Jan 22, 2026	0.78	0.84	0.75	0.75	0.75	-6.25%	118,627
Jan 21, 2026	0.82	0.83	0.76	0.80	0.80	-2.74%	143,064
Jan 20, 2026	0.85	0.90	0.80	0.82	0.82	-3.46%	170,949
Jan 16, 2026	0.90	0.90	0.85	0.85	0.85	-0.47%	95,435
Jan 15, 2026	0.97	0.97	0.85	0.86	0.86	-3.55%	138,841
Jan 14, 2026	0.99	0.99	0.87	0.89	0.89	-1.22%	144,166
Jan 13, 2026	0.95	0.99	0.87	0.90	0.90	-0.81%	398,500
Jan 12, 2026	0.85	0.97	0.85	0.91	0.91	2.23%	163,515
Jan 9, 2026	1.04	1.04	0.83	0.89	0.89	-5.54%	219,727
Jan 8, 2026	0.98	1.13	0.92	0.94	0.94	-3.55%	118,112
Jan 7, 2026	0.86	0.99	0.84	0.97	0.97	14.41%	102,975
Jan 6, 2026	1.11	1.12	0.85	0.85	0.85	-15.84%	129,794
Jan 5, 2026	0.86	1.25	0.86	1.01	1.01	14.80%	197,922
Jan 2, 2026	1.08	1.22	0.80	0.88	0.88	-19.06%	286,202
Dec 31, 2025	1.27	1.30	1.07	1.09	1.09	-13.04%	179,393
Dec 30, 2025	1.40	1.40	1.25	1.25	1.25	-7.41%	138,261
Dec 29, 2025	1.40	1.42	1.33	1.35	1.35	1.50%	101,390
Dec 26, 2025	1.31	1.45	1.31	1.33	1.33	0.76%	62,572
Dec 24, 2025	1.45	1.51	1.32	1.32	1.32	-5.71%	40,722
Dec 23, 2025	1.41	1.45	1.40	1.40	1.40	0.72%	69,619
Dec 22, 2025	1.33	1.49	1.33	1.39	1.39	4.51%	141,140
Dec 19, 2025	1.40	1.40	1.33	1.33	1.33	-4.32%	82,197
Dec 18, 2025	1.47	1.47	1.38	1.39	1.39	-4.14%	67,334
Dec 17, 2025	1.35	1.46	1.35	1.45	1.45	6.62%	102,426
Dec 16, 2025	1.40	1.40	1.31	1.36	1.36	-2.16%	91,595
Dec 15, 2025	1.50	1.56	1.39	1.39	1.39	-6.08%	91,415
Dec 12, 2025	1.45	1.53	1.45	1.48	1.48	2.07%	70,106
Dec 11, 2025	1.45	1.46	1.43	1.45	1.45	0.35%	91,948
Dec 10, 2025	1.45	1.48	1.35	1.45	1.44	-2.03%	125,568
Dec 9, 2025	1.58	1.58	1.45	1.48	1.48	1.03%	55,782
Dec 8, 2025	1.80	1.80	1.45	1.46	1.46	-7.59%	121,275
Dec 5, 2025	1.63	1.65	1.52	1.58	1.58	1.87%	155,888
Dec 4, 2025	1.55	1.60	1.52	1.55	1.55	0.85%	98,855
Dec 3, 2025	1.57	1.60	1.48	1.54	1.54	3.01%	107,112
Dec 2, 2025	1.54	1.64	1.41	1.49	1.49	0.88%	144,244
Dec 1, 2025	1.38	1.49	1.37	1.48	1.48	7.40%	100,214