Intensity Therapeutics, Inc. (INTS)

NASDAQ: INTS · Real-Time Price · USD

Compare

0.3656

-0.0095 (-2.53%)

At close: Jan 30, 2026, 4:00 PM EST

0.3770

+0.0114 (3.12%)

After-hours: Jan 30, 2026, 7:36 PM EST

Intensity Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.39	0.39	0.36	0.37	0.37	-2.53%	910,663
Jan 29, 2026	0.38	0.38	0.36	0.38	0.38	-1.78%	835,886
Jan 28, 2026	0.38	0.39	0.37	0.38	0.38	-1.47%	806,160
Jan 27, 2026	0.40	0.41	0.37	0.39	0.39	-2.00%	1,381,978
Jan 26, 2026	0.40	0.40	0.37	0.40	0.40	-0.18%	1,893,578
Jan 23, 2026	0.40	0.42	0.40	0.40	0.40	-2.00%	1,222,858
Jan 22, 2026	0.40	0.40	0.39	0.40	0.40	1.84%	962,184
Jan 21, 2026	0.40	0.41	0.39	0.40	0.40	-0.58%	1,554,196
Jan 20, 2026	0.40	0.44	0.40	0.40	0.40	-2.20%	2,451,308
Jan 16, 2026	0.41	0.42	0.40	0.41	0.41	-2.34%	723,061
Jan 15, 2026	0.42	0.43	0.42	0.42	0.42	-1.62%	495,923
Jan 14, 2026	0.41	0.44	0.41	0.43	0.43	1.70%	1,757,117
Jan 13, 2026	0.41	0.42	0.40	0.42	0.42	1.38%	1,219,511
Jan 12, 2026	0.40	0.42	0.40	0.41	0.41	-0.79%	898,912
Jan 9, 2026	0.44	0.44	0.42	0.42	0.42	-4.28%	696,640
Jan 8, 2026	0.40	0.44	0.39	0.43	0.43	8.47%	1,448,902
Jan 7, 2026	0.40	0.40	0.39	0.40	0.40	1.32%	894,705
Jan 6, 2026	0.39	0.41	0.39	0.40	0.40	-0.25%	1,006,910
Jan 5, 2026	0.41	0.41	0.39	0.40	0.40	-2.70%	991,051
Jan 2, 2026	0.41	0.42	0.40	0.41	0.41	-0.78%	1,097,246
Dec 31, 2025	0.37	0.41	0.37	0.41	0.41	9.21%	1,563,273
Dec 30, 2025	0.37	0.38	0.35	0.38	0.38	2.04%	2,190,810
Dec 29, 2025	0.40	0.40	0.37	0.37	0.37	-6.26%	1,775,595
Dec 26, 2025	0.41	0.41	0.39	0.39	0.39	-3.42%	742,567
Dec 24, 2025	0.41	0.42	0.40	0.41	0.41	-2.73%	345,330
Dec 23, 2025	0.41	0.42	0.37	0.42	0.42	0.24%	1,915,122
Dec 22, 2025	0.42	0.43	0.41	0.42	0.42	1.61%	1,136,805
Dec 19, 2025	0.40	0.43	0.40	0.41	0.41	-1.75%	820,780
Dec 18, 2025	0.42	0.43	0.40	0.42	0.42	-0.52%	2,018,204
Dec 17, 2025	0.46	0.46	0.42	0.42	0.42	-4.46%	2,138,100
Dec 16, 2025	0.41	0.45	0.40	0.44	0.44	3.61%	2,515,042
Dec 15, 2025	0.46	0.46	0.41	0.42	0.42	-9.74%	2,134,894
Dec 12, 2025	0.60	0.60	0.42	0.47	0.47	-20.34%	7,037,565
Dec 11, 2025	0.57	0.60	0.56	0.59	0.59	7.27%	4,210,762
Dec 10, 2025	0.53	0.57	0.50	0.55	0.55	4.30%	4,419,436
Dec 9, 2025	0.49	0.53	0.48	0.53	0.53	5.14%	2,012,732
Dec 8, 2025	0.54	0.54	0.46	0.50	0.50	-1.67%	5,050,623
Dec 5, 2025	0.49	0.53	0.48	0.51	0.51	10.80%	8,401,159
Dec 4, 2025	0.44	0.49	0.40	0.46	0.46	12.32%	13,767,043
Dec 3, 2025	0.36	0.42	0.36	0.41	0.41	15.05%	2,029,324
Dec 2, 2025	0.37	0.39	0.35	0.36	0.36	-6.31%	1,589,382
Dec 1, 2025	0.40	0.40	0.38	0.38	0.38	-4.78%	1,287,982
Nov 28, 2025	0.41	0.42	0.39	0.40	0.40	0.76%	733,466
Nov 26, 2025	0.39	0.41	0.39	0.40	0.40	0.20%	964,682
Nov 25, 2025	0.41	0.42	0.39	0.40	0.40	-6.10%	2,107,773
Nov 24, 2025	0.41	0.43	0.39	0.42	0.42	3.16%	1,664,786
Nov 21, 2025	0.38	0.42	0.38	0.41	0.41	7.45%	1,277,944
Nov 20, 2025	0.42	0.43	0.38	0.38	0.38	-11.09%	2,712,380
Nov 19, 2025	0.43	0.45	0.43	0.43	0.43	-0.60%	1,116,927
Nov 18, 2025	0.43	0.47	0.41	0.43	0.43	3.91%	1,942,444