5 DAY PERFORMANCE
+3.60%
1 MONTH PERFORMANCE
+3.88%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+3.60%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+6.58%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1 | $11.78 M |
| 03/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 15,000 | $11.78 M |
| 03/07/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 03/06/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 03/05/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 03/04/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 03/03/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 02/28/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 02/27/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $11.88 M |
| 02/26/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 02/25/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $11.88 M |
| 02/24/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/21/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/20/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/19/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/18/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/14/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 02/13/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $13.27 M |
| 02/12/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $13.27 M |
| 02/11/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $13.27 M |
| 02/10/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 02/07/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $13.27 M |
| 02/06/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 02/05/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $13.27 M |
| 02/04/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $13.27 M |
| 02/03/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 01/31/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $13.27 M |
| 01/30/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 2 | $13.27 M |
| 01/29/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 4 | $13.27 M |
| 01/28/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 01/27/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 01/24/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 01/23/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | |
| 01/22/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 4 | $13.27 M |
| 01/21/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 101 | $13.27 M |
| 01/17/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $13.27 M |
| 01/16/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 101 | $13.27 M |
| 01/15/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 100 | $13.27 M |
| 01/14/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 100 | $13.27 M |
| 01/13/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 100 | $13.27 M |
| 01/10/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 102 | $13.27 M |
| 01/08/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 01/07/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/06/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/03/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/02/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/31/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/30/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/27/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/26/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/24/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/23/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/20/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/19/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/18/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/17/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 500 | $13.78 M |
| 12/16/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 500 | $13.78 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.
