Intelligene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	11.70	11.80	11.35	11.65	11.65	1.30%	232,745
May 28, 2026	11.40	11.50	11.35	11.50	11.50	-	156,968
May 27, 2026	11.85	11.90	11.45	11.50	11.50	-3.77%	526,762
May 26, 2026	12.10	12.10	11.80	11.95	11.95	-0.42%	296,216
May 25, 2026	12.10	12.10	11.75	12.00	12.00	0.42%	481,321
May 22, 2026	12.50	12.60	11.95	11.95	11.95	-3.24%	268,749
May 21, 2026	12.10	12.35	11.90	12.35	12.35	1.65%	1,105,812
May 20, 2026	12.25	12.25	12.05	12.15	12.15	-0.82%	81,002
May 19, 2026	12.30	12.50	12.05	12.25	12.25	-1.61%	234,504
May 18, 2026	12.55	12.65	12.05	12.45	12.45	-0.80%	164,507
May 15, 2026	12.50	12.60	12.40	12.55	12.55	0.40%	110,941
May 14, 2026	12.55	12.60	12.40	12.50	12.50	-0.79%	245,236
May 13, 2026	12.95	12.95	12.35	12.60	12.60	-1.95%	190,315
May 12, 2026	13.00	13.00	12.75	12.85	12.85	-1.15%	125,869
May 11, 2026	12.80	13.05	12.75	13.00	13.00	1.96%	216,410
May 8, 2026	12.90	12.90	12.65	12.75	12.75	-1.54%	329,601
May 7, 2026	13.00	13.00	12.75	12.95	12.95	-0.38%	301,550
May 6, 2026	13.15	13.15	12.85	13.00	13.00	-	222,533
May 5, 2026	13.05	13.05	12.85	13.00	13.00	-0.38%	166,577
May 4, 2026	13.25	13.25	12.90	13.05	13.05	-1.14%	367,222
Apr 30, 2026	13.30	13.30	13.10	13.20	13.20	-0.38%	165,375
Apr 29, 2026	13.30	13.35	13.15	13.25	13.25	-0.38%	134,004
Apr 28, 2026	13.35	13.60	13.20	13.30	13.30	-0.37%	220,898
Apr 27, 2026	13.30	13.65	13.20	13.35	13.35	-0.37%	242,090
Apr 24, 2026	13.60	13.65	13.30	13.40	13.40	-1.11%	59,084
Apr 23, 2026	13.85	13.85	12.95	13.55	13.55	-1.81%	259,874
Apr 22, 2026	13.20	13.85	13.20	13.80	13.80	4.55%	327,115
Apr 21, 2026	13.30	13.45	13.05	13.20	13.20	-0.75%	352,981
Apr 20, 2026	13.30	13.50	12.95	13.30	13.30	-	640,835
Apr 17, 2026	13.45	13.45	13.15	13.30	13.30	-0.75%	223,003
Apr 16, 2026	13.10	13.50	13.00	13.40	13.40	1.52%	189,058
Apr 15, 2026	13.80	13.80	13.05	13.20	13.20	-3.30%	574,366
Apr 14, 2026	13.85	14.05	13.65	13.65	13.65	-0.36%	147,933
Apr 13, 2026	14.10	14.10	13.60	13.70	13.70	-0.36%	294,333
Apr 10, 2026	13.75	14.05	13.50	13.75	13.75	0.36%	206,786
Apr 9, 2026	14.00	14.05	13.50	13.70	13.70	-	174,036
Apr 8, 2026	14.00	14.10	13.65	13.70	13.70	-1.79%	307,038
Apr 7, 2026	13.80	14.10	13.75	13.95	13.95	0.36%	374,922
Apr 2, 2026	13.90	14.00	13.75	13.90	13.90	0.72%	293,842
Apr 1, 2026	13.70	14.00	13.65	13.80	13.80	1.10%	97,807
Mar 31, 2026	13.75	14.10	13.50	13.65	13.65	0.74%	317,471
Mar 30, 2026	13.85	13.95	13.40	13.55	13.55	-4.24%	185,140
Mar 27, 2026	13.80	14.40	13.50	14.15	14.15	0.71%	484,249
Mar 26, 2026	12.65	15.55	12.65	14.05	14.05	11.07%	889,843
Mar 25, 2026	11.95	12.70	11.95	12.65	12.65	5.42%	161,147
Mar 24, 2026	12.05	12.15	11.90	12.00	12.00	-0.41%	384,885
Mar 23, 2026	12.70	12.70	11.90	12.05	12.05	-5.12%	756,985
Mar 20, 2026	13.30	13.30	12.00	12.70	12.70	-4.15%	913,279
Mar 19, 2026	13.45	13.50	13.15	13.25	13.25	-2.57%	478,270
Mar 18, 2026	13.65	13.65	13.50	13.60	13.60	-	463,495