Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.2669
+0.0150 (5.95%)
At close: Oct 29, 2025, 4:00 PM EDT
0.2692
+0.0023 (0.86%)
After-hours: Oct 29, 2025, 6:58 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | - | 5.95% | 3,878,729 |
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.07% | 1,817,893 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.73% | 1,760,243 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.25% | 2,092,188 |
| Oct 23, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.20% | 1,806,584 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -9.65% | 4,701,559 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -8.15% | 2,919,124 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 6.78% | 2,752,029 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.72% | 2,935,616 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.13% | 4,371,050 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -2.15% | 5,496,470 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.63% | 4,799,978 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -1.54% | 6,988,422 |
| Oct 10, 2025 | 0.37 | 0.38 | 0.29 | 0.30 | 0.30 | -3.97% | 33,945,976 |
| Oct 9, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 11.33% | 20,870,488 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.06% | 2,295,238 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.43% | 2,691,406 |
| Oct 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.18% | 3,515,193 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,589,088 |
| Oct 2, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.73% | 4,109,678 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.22% | 4,419,259 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 4,488,806 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.15% | 525,352 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.18% | 1,064,553 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -0.80% | 922,843 |
| Sep 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.30% | 1,347,834 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.00% | 1,539,605 |
| Sep 22, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.59% | 1,932,484 |
| Sep 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.50% | 1,963,174 |
| Sep 18, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.83% | 1,239,435 |
| Sep 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.83% | 1,460,610 |
| Sep 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 1.52% | 1,916,768 |
| Sep 15, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.81% | 7,994,884 |
| Sep 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -0.09% | 1,853,754 |
| Sep 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.25% | 3,487,938 |
| Sep 10, 2025 | 0.28 | 0.28 | 0.24 | 0.26 | 0.26 | -9.57% | 17,105,442 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -2.71% | 2,989,570 |
| Sep 8, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.19% | 2,528,496 |
| Sep 5, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.77% | 2,822,147 |
| Sep 4, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.78% | 2,979,203 |
| Sep 3, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.93% | 1,979,166 |
| Sep 2, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -2.48% | 1,415,043 |
| Aug 29, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.09% | 4,545,487 |
| Aug 28, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.61% | 2,818,361 |
| Aug 27, 2025 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | - | 3,480,652 |
| Aug 26, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.21% | 4,229,004 |
| Aug 25, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 2.56% | 4,267,333 |
| Aug 22, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.18% | 2,335,785 |
| Aug 21, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.70% | 7,046,376 |
| Aug 20, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | 2.25% | 7,439,008 |