5 DAY PERFORMANCE
-5.36%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+219.33%
YEAR-TO-DATE PERFORMANCE
-9.48%
1 YEAR PERFORMANCE
-4.67%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 102 | $3.77 M |
| 12/04/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 102 | $3.77 M |
| 12/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 12/02/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 12/01/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/28/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 11/26/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/25/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 11/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/21/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/20/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/19/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/18/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/17/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/13/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/12/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/07/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/06/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/05/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/04/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 11/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 10/31/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 10/30/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 10/29/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 102 | $3.99 M |
| 10/28/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/27/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/23/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/22/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/21/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $3.99 M |
| 10/20/2025 | $11.48 | $11.00 (-4.18%) | $11.48 | $11.00 | 240 | $3.99 M |
| 10/17/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/16/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/15/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/14/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/13/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/10/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 0 | $3.77 M |
| 10/09/2025 | $10.40 | $10.40 (0%) | $10.40 | $10.40 | 235 | $3.77 M |
| 10/08/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 10/07/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 10/06/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 10/03/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 10/02/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 10/01/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/30/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/29/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 28 | $3.78 M |
| 09/26/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/25/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/24/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/23/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/22/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/19/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/18/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/17/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/16/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $3.78 M |
| 09/15/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $11.14 M |
| 09/12/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 28 | $11.14 M |
| 09/11/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $11.14 M |
| 09/10/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 245 | $11.14 M |
| 09/09/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $11.14 M |
| 09/08/2025 | $10.41 | $10.41 (0%) | $10.41 | $10.41 | 0 | $11.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
