Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
5.86
-0.66 (-10.12%)
At close: Feb 20, 2026, 4:00 PM EST
5.70
-0.16 (-2.73%)
After-hours: Feb 20, 2026, 6:59 PM EST
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.16 | 6.29 | 5.60 | 5.86 | 5.86 | -10.12% | 94,954 |
| Feb 19, 2026 | 6.00 | 6.90 | 5.40 | 6.52 | 6.52 | 6.40% | 191,233 |
| Feb 18, 2026 | 5.56 | 6.50 | 5.41 | 6.13 | 6.13 | 9.72% | 120,652 |
| Feb 17, 2026 | 5.75 | 5.93 | 5.50 | 5.59 | 5.59 | -10.71% | 137,318 |
| Feb 13, 2026 | 7.00 | 7.25 | 6.13 | 6.26 | 6.26 | -32.58% | 375,784 |
| Feb 12, 2026 | 9.39 | 9.67 | 9.25 | 9.28 | 9.28 | -0.80% | 13,252 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.29 | 9.35 | 9.35 | -0.11% | 8,634 |
| Feb 10, 2026 | 9.50 | 9.75 | 9.04 | 9.36 | 9.36 | -3.95% | 24,364 |
| Feb 9, 2026 | 8.81 | 9.76 | 8.81 | 9.75 | 9.75 | 11.72% | 36,758 |
| Feb 6, 2026 | 8.69 | 8.88 | 8.50 | 8.73 | 8.73 | 3.01% | 20,266 |
| Feb 5, 2026 | 8.78 | 8.89 | 8.42 | 8.47 | 8.47 | -1.83% | 33,916 |
| Feb 4, 2026 | 9.25 | 9.25 | 8.50 | 8.63 | 8.63 | -4.19% | 75,451 |
| Feb 3, 2026 | 9.17 | 9.27 | 8.75 | 9.01 | 9.01 | -1.78% | 34,707 |
| Feb 2, 2026 | 9.00 | 9.48 | 9.00 | 9.17 | 9.17 | 0.31% | 24,057 |
| Jan 30, 2026 | 9.75 | 9.75 | 9.00 | 9.14 | 9.14 | -2.54% | 36,734 |
| Jan 29, 2026 | 9.50 | 9.55 | 9.09 | 9.38 | 9.38 | -1.78% | 33,824 |
| Jan 28, 2026 | 9.50 | 9.74 | 9.36 | 9.55 | 9.55 | -1.47% | 33,029 |
| Jan 27, 2026 | 10.00 | 10.25 | 9.29 | 9.69 | 9.69 | -2.00% | 55,564 |
| Jan 26, 2026 | 9.91 | 9.91 | 9.15 | 9.89 | 9.89 | -0.17% | 76,861 |
| Jan 23, 2026 | 10.00 | 10.43 | 9.88 | 9.91 | 9.91 | -2.01% | 51,250 |
| Jan 22, 2026 | 10.08 | 10.11 | 9.79 | 10.11 | 10.11 | 1.84% | 40,010 |
| Jan 21, 2026 | 9.88 | 10.33 | 9.78 | 9.93 | 9.93 | -0.58% | 62,178 |
| Jan 20, 2026 | 10.06 | 11.07 | 9.88 | 9.98 | 9.98 | -2.20% | 105,413 |
| Jan 16, 2026 | 10.25 | 10.44 | 10.00 | 10.21 | 10.21 | -2.34% | 30,444 |
| Jan 15, 2026 | 10.60 | 10.75 | 10.40 | 10.45 | 10.45 | -1.62% | 20,836 |
| Jan 14, 2026 | 10.25 | 10.88 | 10.25 | 10.63 | 10.63 | 1.69% | 70,658 |
| Jan 13, 2026 | 10.17 | 10.62 | 9.91 | 10.45 | 10.45 | 1.39% | 53,869 |
| Jan 12, 2026 | 10.06 | 10.39 | 10.00 | 10.31 | 10.31 | -0.80% | 36,617 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.38 | 10.39 | 10.39 | -4.28% | 27,896 |
| Jan 8, 2026 | 10.00 | 11.05 | 9.63 | 10.85 | 10.85 | 8.48% | 57,956 |
| Jan 7, 2026 | 9.88 | 10.06 | 9.79 | 10.01 | 10.01 | 1.32% | 35,788 |
| Jan 6, 2026 | 9.82 | 10.19 | 9.77 | 9.88 | 9.88 | -0.25% | 40,276 |
| Jan 5, 2026 | 10.13 | 10.17 | 9.64 | 9.90 | 9.90 | -2.70% | 39,642 |
| Jan 2, 2026 | 10.13 | 10.45 | 9.88 | 10.18 | 10.18 | -0.78% | 43,889 |
| Dec 31, 2025 | 9.36 | 10.33 | 9.25 | 10.26 | 10.26 | 9.21% | 62,530 |
| Dec 30, 2025 | 9.16 | 9.55 | 8.79 | 9.39 | 9.39 | 2.03% | 87,632 |
| Dec 29, 2025 | 10.00 | 10.00 | 9.19 | 9.20 | 9.20 | -6.26% | 71,023 |
| Dec 26, 2025 | 10.20 | 10.21 | 9.78 | 9.82 | 9.82 | -3.41% | 29,702 |
| Dec 24, 2025 | 10.19 | 10.43 | 10.03 | 10.17 | 10.17 | -2.73% | 13,813 |
| Dec 23, 2025 | 10.25 | 10.50 | 9.18 | 10.45 | 10.45 | 0.24% | 76,604 |
| Dec 22, 2025 | 10.50 | 10.70 | 10.14 | 10.43 | 10.43 | 1.61% | 45,472 |
| Dec 19, 2025 | 10.05 | 10.64 | 10.05 | 10.26 | 10.26 | -1.75% | 32,831 |
| Dec 18, 2025 | 10.50 | 10.83 | 10.00 | 10.44 | 10.44 | -0.52% | 80,728 |
| Dec 17, 2025 | 11.45 | 11.57 | 10.43 | 10.50 | 10.50 | -4.46% | 85,524 |
| Dec 16, 2025 | 10.25 | 11.14 | 10.03 | 10.99 | 10.99 | 3.61% | 100,601 |
| Dec 15, 2025 | 11.39 | 11.50 | 10.25 | 10.61 | 10.61 | -9.74% | 85,395 |
| Dec 12, 2025 | 14.99 | 15.00 | 10.50 | 11.75 | 11.75 | -20.34% | 281,502 |
| Dec 11, 2025 | 14.33 | 15.00 | 13.88 | 14.75 | 14.75 | 7.27% | 168,430 |
| Dec 10, 2025 | 13.18 | 14.25 | 12.53 | 13.75 | 13.75 | 4.30% | 176,777 |
| Dec 9, 2025 | 12.31 | 13.20 | 12.08 | 13.18 | 13.18 | 5.14% | 80,509 |