Intelligene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.65	12.65	11.60	12.25	12.25	7.93%	608,128
Jul 8, 2026	11.10	11.50	11.10	11.35	11.35	2.25%	219,007
Jul 7, 2026	11.05	11.75	11.00	11.10	11.10	0.45%	292,502
Jul 6, 2026	10.95	11.05	10.95	11.05	11.05	-1.34%	169,001
Jul 3, 2026	11.05	11.20	10.95	11.20	11.20	1.82%	103,002
Jul 2, 2026	10.90	11.05	10.90	11.00	11.00	-	84,021
Jul 1, 2026	11.10	11.10	10.90	11.00	11.00	-	219,701
Jun 30, 2026	11.35	11.35	11.00	11.00	11.00	-0.45%	116,101
Jun 29, 2026	11.05	11.15	10.95	11.05	11.05	0.45%	91,003
Jun 26, 2026	11.35	11.35	10.90	11.00	11.00	-0.90%	92,175
Jun 25, 2026	11.15	11.15	10.95	11.10	11.10	-0.45%	201,702
Jun 24, 2026	11.10	11.15	10.95	11.15	11.15	0.90%	59,001
Jun 23, 2026	11.30	11.30	11.00	11.05	11.05	-0.90%	145,281
Jun 22, 2026	11.50	11.50	11.10	11.15	11.15	-2.19%	189,003
Jun 18, 2026	11.35	11.55	11.10	11.40	11.40	2.24%	121,616
Jun 17, 2026	11.25	11.45	11.05	11.15	11.15	-0.89%	66,703
Jun 16, 2026	11.40	11.45	11.20	11.25	11.25	-1.32%	137,223
Jun 15, 2026	11.25	11.50	11.25	11.40	11.40	1.79%	125,096
Jun 12, 2026	10.95	11.30	10.95	11.20	11.20	1.82%	72,291
Jun 11, 2026	11.15	11.15	10.80	11.00	11.00	-1.79%	136,930
Jun 10, 2026	11.30	11.30	11.05	11.20	11.20	-0.88%	155,575
Jun 9, 2026	11.25	11.30	11.20	11.30	11.30	1.35%	20,369
Jun 8, 2026	11.60	11.80	10.95	11.15	11.15	-7.47%	594,705
Jun 5, 2026	11.20	13.35	11.20	12.05	12.05	7.11%	850,451
Jun 4, 2026	11.05	11.40	10.95	11.25	11.25	1.35%	160,725
Jun 3, 2026	11.15	11.25	11.05	11.10	11.10	-1.33%	118,631
Jun 2, 2026	11.20	11.30	11.05	11.25	11.25	-	127,025
Jun 1, 2026	11.45	11.45	10.95	11.25	11.25	-3.43%	462,493
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