Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
4.770
-0.110 (-2.25%)
At close: May 13, 2026, 4:00 PM EDT
4.850
+0.080 (1.68%)
After-hours: May 13, 2026, 7:39 PM EDT
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.92 | 4.92 | 4.74 | 4.77 | 4.77 | -2.25% | 24,429 |
| May 12, 2026 | 5.00 | 5.13 | 4.75 | 4.88 | 4.88 | -2.40% | 40,928 |
| May 11, 2026 | 5.10 | 5.20 | 5.00 | 5.00 | 5.00 | -1.77% | 21,556 |
| May 8, 2026 | 5.17 | 5.21 | 5.04 | 5.09 | 5.09 | -0.39% | 20,183 |
| May 7, 2026 | 5.23 | 5.33 | 5.07 | 5.11 | 5.11 | -1.92% | 28,369 |
| May 6, 2026 | 5.27 | 5.28 | 5.04 | 5.21 | 5.21 | 0.06% | 38,063 |
| May 5, 2026 | 5.21 | 5.34 | 5.06 | 5.21 | 5.21 | 0.13% | 40,097 |
| May 4, 2026 | 5.18 | 5.35 | 5.18 | 5.20 | 5.20 | 0.19% | 25,812 |
| May 1, 2026 | 5.21 | 5.31 | 5.12 | 5.19 | 5.19 | -0.38% | 38,838 |
| Apr 30, 2026 | 5.26 | 5.27 | 4.98 | 5.21 | 5.21 | 1.17% | 46,646 |
| Apr 29, 2026 | 5.11 | 5.21 | 5.06 | 5.15 | 5.15 | -0.39% | 32,709 |
| Apr 28, 2026 | 5.23 | 5.28 | 5.15 | 5.17 | 5.17 | -1.15% | 19,050 |
| Apr 27, 2026 | 5.27 | 5.35 | 5.16 | 5.23 | 5.23 | -0.38% | 43,254 |
| Apr 24, 2026 | 5.35 | 5.40 | 5.20 | 5.25 | 5.25 | -1.50% | 33,852 |
| Apr 23, 2026 | 5.21 | 5.39 | 5.15 | 5.33 | 5.33 | 1.91% | 37,276 |
| Apr 22, 2026 | 5.29 | 5.29 | 5.18 | 5.23 | 5.23 | 0.77% | 22,850 |
| Apr 21, 2026 | 5.16 | 5.35 | 5.15 | 5.19 | 5.19 | -0.48% | 16,971 |
| Apr 20, 2026 | 5.32 | 5.32 | 5.00 | 5.22 | 5.22 | -1.60% | 46,635 |
| Apr 17, 2026 | 5.21 | 5.42 | 5.20 | 5.30 | 5.30 | -0.38% | 59,820 |
| Apr 16, 2026 | 5.33 | 5.46 | 5.29 | 5.32 | 5.32 | 0.38% | 29,849 |
| Apr 15, 2026 | 5.24 | 5.44 | 5.17 | 5.30 | 5.30 | -1.12% | 24,300 |
| Apr 14, 2026 | 5.55 | 5.55 | 5.25 | 5.36 | 5.36 | -1.83% | 26,568 |
| Apr 13, 2026 | 5.21 | 5.62 | 5.14 | 5.46 | 5.46 | -0.73% | 21,252 |
| Apr 10, 2026 | 5.49 | 5.70 | 5.30 | 5.50 | 5.50 | -1.79% | 15,543 |
| Apr 9, 2026 | 5.63 | 5.75 | 5.51 | 5.60 | 5.60 | 1.82% | 9,099 |
| Apr 8, 2026 | 5.25 | 5.52 | 5.11 | 5.50 | 5.50 | 4.76% | 36,444 |
| Apr 7, 2026 | 5.42 | 5.42 | 5.08 | 5.25 | 5.25 | -4.37% | 37,291 |
| Apr 6, 2026 | 5.80 | 5.80 | 5.41 | 5.49 | 5.49 | -3.68% | 40,015 |
| Apr 2, 2026 | 5.83 | 5.83 | 5.65 | 5.70 | 5.70 | 0.19% | 23,904 |
| Apr 1, 2026 | 5.88 | 5.99 | 5.69 | 5.69 | 5.69 | -3.25% | 15,427 |
| Mar 31, 2026 | 5.77 | 5.96 | 5.59 | 5.88 | 5.88 | 3.52% | 21,467 |
| Mar 30, 2026 | 5.87 | 6.03 | 5.54 | 5.68 | 5.68 | -5.80% | 14,205 |
| Mar 27, 2026 | 6.02 | 6.16 | 5.93 | 6.03 | 6.03 | -1.31% | 9,973 |
| Mar 26, 2026 | 6.23 | 6.29 | 5.93 | 6.11 | 6.11 | -4.23% | 12,545 |
| Mar 25, 2026 | 6.08 | 6.38 | 5.84 | 6.38 | 6.38 | 7.77% | 29,638 |
| Mar 24, 2026 | 5.85 | 6.12 | 5.79 | 5.92 | 5.92 | -4.82% | 32,888 |
| Mar 23, 2026 | 5.93 | 6.22 | 5.91 | 6.22 | 6.22 | 4.01% | 18,768 |
| Mar 20, 2026 | 6.28 | 6.34 | 5.97 | 5.98 | 5.98 | -5.53% | 48,434 |
| Mar 19, 2026 | 6.32 | 6.39 | 6.10 | 6.33 | 6.33 | -2.31% | 25,083 |
| Mar 18, 2026 | 6.57 | 6.57 | 6.15 | 6.48 | 6.48 | -0.15% | 13,692 |
| Mar 17, 2026 | 6.26 | 6.60 | 6.00 | 6.49 | 6.49 | 2.69% | 27,916 |
| Mar 16, 2026 | 6.78 | 6.78 | 6.09 | 6.32 | 6.32 | -6.78% | 33,748 |
| Mar 13, 2026 | 7.58 | 7.58 | 6.74 | 6.78 | 6.78 | -8.63% | 27,859 |
| Mar 12, 2026 | 7.69 | 7.92 | 7.17 | 7.42 | 7.42 | -6.19% | 90,824 |
| Mar 11, 2026 | 7.79 | 7.91 | 7.60 | 7.91 | 7.91 | 2.46% | 19,817 |
| Mar 10, 2026 | 7.65 | 7.84 | 7.65 | 7.72 | 7.72 | -0.64% | 21,027 |
| Mar 9, 2026 | 7.84 | 7.96 | 7.56 | 7.77 | 7.77 | -2.26% | 23,171 |
| Mar 6, 2026 | 7.75 | 7.99 | 7.62 | 7.95 | 7.95 | 2.98% | 25,355 |
| Mar 5, 2026 | 7.64 | 7.78 | 7.50 | 7.72 | 7.72 | 0.26% | 19,816 |
| Mar 4, 2026 | 7.43 | 7.71 | 7.42 | 7.70 | 7.70 | 2.39% | 20,227 |