Intensity Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	0.32	0.32	0.28	0.31	-	-3.40%	6,093,017
Jul 29, 2025	0.36	0.36	0.31	0.32	0.32	-5.03%	12,403,346
Jul 28, 2025	0.34	0.36	0.33	0.34	0.34	4.00%	12,918,383
Jul 25, 2025	0.33	0.34	0.32	0.33	0.33	-	6,181,251
Jul 24, 2025	0.33	0.35	0.32	0.33	0.33	1.56%	6,434,407
Jul 23, 2025	0.33	0.33	0.31	0.32	0.32	4.23%	5,922,574
Jul 22, 2025	0.33	0.33	0.31	0.31	0.31	-3.58%	3,088,375
Jul 21, 2025	0.33	0.34	0.30	0.32	0.32	-2.03%	3,336,594
Jul 18, 2025	0.34	0.34	0.30	0.33	0.33	-2.55%	3,969,039
Jul 17, 2025	0.34	0.34	0.32	0.33	0.33	2.52%	2,208,006
Jul 16, 2025	0.33	0.34	0.31	0.33	0.33	-2.31%	2,474,112
Jul 15, 2025	0.34	0.35	0.30	0.33	0.33	-0.60%	3,300,833
Jul 14, 2025	0.33	0.37	0.32	0.34	0.34	0.60%	6,855,485
Jul 11, 2025	0.31	0.34	0.30	0.33	0.33	5.28%	7,773,047
Jul 10, 2025	0.31	0.33	0.30	0.32	0.32	2.30%	5,286,511
Jul 9, 2025	0.29	0.32	0.29	0.31	0.31	6.55%	12,308,972
Jul 8, 2025	0.28	0.31	0.28	0.29	0.29	2.40%	3,740,242
Jul 7, 2025	0.31	0.31	0.26	0.28	0.28	-3.96%	3,623,536
Jul 3, 2025	0.30	0.32	0.28	0.30	0.30	-1.63%	1,233,013
Jul 2, 2025	0.31	0.31	0.30	0.30	0.30	-2.66%	501,110
Jul 1, 2025	0.31	0.31	0.29	0.31	0.31	0.39%	768,090
Jun 30, 2025	0.31	0.35	0.30	0.31	0.31	-4.06%	4,202,796
Jun 27, 2025	0.30	0.35	0.26	0.32	0.32	4.58%	5,692,602
Jun 26, 2025	0.30	0.31	0.29	0.31	0.31	4.15%	329,489
Jun 25, 2025	0.30	0.32	0.29	0.29	0.29	-2.07%	534,379
Jun 24, 2025	0.29	0.31	0.28	0.30	0.30	0.67%	645,869
Jun 23, 2025	0.28	0.32	0.28	0.30	0.30	7.58%	1,156,813
Jun 20, 2025	0.30	0.31	0.28	0.28	0.28	-13.17%	969,582
Jun 18, 2025	0.29	0.36	0.28	0.32	0.32	11.58%	4,252,688
Jun 17, 2025	0.31	0.31	0.28	0.29	0.29	-6.11%	1,772,409
Jun 16, 2025	0.30	0.33	0.30	0.30	0.30	-4.25%	1,758,982
Jun 13, 2025	0.32	0.34	0.31	0.32	0.32	-0.63%	2,168,659
Jun 12, 2025	0.30	0.36	0.28	0.32	0.32	-44.73%	16,177,799
Jun 11, 2025	0.49	0.68	0.47	0.58	0.58	15.11%	5,724,116
Jun 10, 2025	0.47	0.52	0.47	0.50	0.50	3.97%	224,071
Jun 9, 2025	0.47	0.53	0.46	0.48	0.48	4.49%	170,549
Jun 6, 2025	0.44	0.58	0.42	0.46	0.46	3.23%	749,162
Jun 5, 2025	0.48	0.48	0.43	0.45	0.45	-4.98%	190,692
Jun 4, 2025	0.49	0.49	0.45	0.47	0.47	-7.65%	241,251
Jun 3, 2025	0.57	0.58	0.47	0.51	0.51	-13.52%	710,744
Jun 2, 2025	0.47	0.63	0.46	0.59	0.59	24.37%	4,386,296
May 30, 2025	0.37	0.53	0.36	0.48	0.48	22.16%	6,205,490
May 29, 2025	0.32	0.45	0.32	0.39	0.39	24.00%	4,054,096
May 28, 2025	0.32	0.32	0.29	0.31	0.31	-2.85%	481,188
May 27, 2025	0.32	0.33	0.30	0.32	0.32	1.64%	414,959
May 23, 2025	0.37	0.53	0.29	0.32	0.32	-11.99%	5,108,363
May 22, 2025	0.37	0.38	0.35	0.36	0.36	-3.73%	142,321
May 21, 2025	0.40	0.41	0.37	0.38	0.38	-9.59%	274,109
May 20, 2025	0.43	0.43	0.37	0.41	0.41	3.42%	435,709
May 19, 2025	0.41	0.42	0.39	0.40	0.40	-4.50%	380,070