5 DAY PERFORMANCE
+125.87%
1 MONTH PERFORMANCE
+89.98%
3 MONTH PERFORMANCE
+58.57%
6 MONTH PERFORMANCE
+41.27%
YEAR-TO-DATE PERFORMANCE
-24.27%
1 YEAR PERFORMANCE
+9.13%
Intensity Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.76 | $3.68 (-2.13%) | $3.80 | $3.58 | 19.24 K | $9.96 M |
| 10/07/2026 | $3.47 | $3.80 (9.51%) | $3.87 | $3.46 | 17.44 K | $10.29 M |
| 10/06/2026 | $3.34 | $3.55 (6.29%) | $3.67 | $3.34 | 7.50 K | $9.61 M |
| 10/05/2026 | $3.45 | $3.45 (0%) | $3.75 | $3.45 | 28.80 K | $9.34 M |
| 10/02/2026 | $3.27 | $3.44 (5.2%) | $3.45 | $3.21 | 15.44 K | $9.31 M |
| 10/01/2026 | $3.36 | $3.21 (-4.46%) | $3.56 | $3.21 | 15.30 K | $8.69 M |
| 09/30/2026 | $3.40 | $3.37 (-0.88%) | $3.46 | $3.28 | 21.14 K | $9.12 M |
| 09/29/2026 | $3.70 | $3.42 (-7.57%) | $3.70 | $3.27 | 34.27 K | $9.26 M |
| 09/28/2026 | $3.90 | $3.65 (-6.41%) | $3.90 | $3.63 | 36.20 K | $9.88 M |
| 09/25/2026 | $4.10 | $3.80 (-7.32%) | $4.10 | $3.80 | 8.43 K | $10.29 M |
| 09/24/2026 | $4.18 | $3.89 (-6.94%) | $4.18 | $3.89 | 10.60 K | $10.53 M |
| 09/23/2026 | $3.98 | $4.10 (3.02%) | $4.10 | $3.98 | 4.12 K | $11.10 M |
| 09/22/2026 | $4.01 | $4.01 (0%) | $4.11 | $3.89 | 14.78 K | $10.85 M |
| 09/21/2026 | $4.24 | $4.02 (-5.19%) | $4.30 | $4.02 | 6.53 K | $10.88 M |
| 09/18/2026 | $3.79 | $4.11 (8.44%) | $4.29 | $3.79 | 45.21 K | $11.12 M |
| 09/17/2026 | $3.99 | $3.88 (-2.76%) | $3.99 | $3.79 | 8.30 K | $10.50 M |
| 09/16/2026 | $3.82 | $3.81 (-0.26%) | $3.93 | $3.75 | 9.51 K | $10.31 M |
| 09/15/2026 | $3.95 | $3.81 (-3.54%) | $3.98 | $3.81 | 3.90 K | $10.31 M |
| 09/14/2026 | $3.96 | $3.98 (0.51%) | $4.05 | $3.90 | 37.20 K | $10.77 M |
| 09/11/2026 | $4.10 | $4.02 (-1.95%) | $4.12 | $3.98 | 10.50 K | $10.88 M |
| 09/10/2026 | $4.04 | $4.04 (0%) | $4.06 | $4.04 | 2.36 K | $10.93 M |
| 09/09/2026 | $4.12 | $4.02 (-2.43%) | $4.12 | $3.99 | 6.01 K | $10.88 M |
| 09/08/2026 | $4.07 | $4.09 (0.49%) | $4.13 | $4.06 | 11.64 K | $11.07 M |
| 09/04/2026 | $3.99 | $4.10 (2.76%) | $4.11 | $3.99 | 4.50 K | $11.10 M |
| 09/03/2026 | $4.12 | $4.00 (-2.91%) | $4.12 | $4.00 | 10.00 K | $10.83 M |
| 09/02/2026 | $4.10 | $4.00 (-2.44%) | $4.15 | $4.00 | 14.21 K | $10.83 M |
| 09/01/2026 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.02 | 23.70 K | $11.02 M |
| 08/31/2026 | $4.27 | $4.21 (-1.41%) | $4.28 | $4.20 | 6.44 K | $11.39 M |
| 08/28/2026 | $4.30 | $4.25 (-1.16%) | $4.58 | $4.22 | 22.42 K | $11.50 M |
| 08/27/2026 | $4.59 | $4.27 (-6.97%) | $4.70 | $4.19 | 75.20 K | $11.56 M |
| 08/26/2026 | $4.83 | $4.53 (-6.21%) | $5.08 | $4.36 | 126.30 K | $12.26 M |
| 08/25/2026 | $4.71 | $4.89 (3.82%) | $5.17 | $4.70 | 103.90 K | $13.24 M |
| 08/24/2026 | $4.57 | $4.75 (3.94%) | $4.86 | $4.57 | 26.90 K | $12.86 M |
| 08/21/2026 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.53 | 20.26 K | $13.15 M |
| 08/20/2026 | $4.16 | $4.88 (17.31%) | $4.91 | $4.16 | 68.82 K | $13.21 M |
| 08/19/2026 | $4.25 | $4.20 (-1.18%) | $4.33 | $4.20 | 17.20 K | $11.37 M |
| 08/18/2026 | $4.13 | $4.21 (1.94%) | $4.37 | $4.13 | 8.30 K | $11.39 M |
| 08/17/2026 | $3.96 | $4.15 (4.8%) | $4.17 | $3.94 | 24.83 K | $11.23 M |
| 08/14/2026 | $4.01 | $3.96 (-1.25%) | $4.19 | $3.90 | 39.09 K | $10.72 M |
| 08/13/2026 | $4.07 | $4.00 (-1.72%) | $4.20 | $3.93 | 53.40 K | $10.83 M |
| 08/12/2026 | $4.11 | $4.16 (1.22%) | $4.34 | $4.10 | 15.34 K | $11.26 M |
| 08/11/2026 | $4.17 | $4.20 (0.72%) | $4.35 | $4.12 | 26.30 K | $11.37 M |
| 08/10/2026 | $4.19 | $4.29 (2.39%) | $4.35 | $4.15 | 14.58 K | $11.61 M |
| 08/07/2026 | $4.53 | $4.16 (-8.17%) | $4.53 | $4.16 | 22.40 K | $11.26 M |
| 08/06/2026 | $4.21 | $4.25 (0.95%) | $4.34 | $4.21 | 12.40 K | $11.50 M |
| 08/05/2026 | $4.00 | $4.20 (5%) | $4.33 | $4.00 | 64.75 K | $11.37 M |
| 08/04/2026 | $4.28 | $4.18 (-2.34%) | $4.28 | $4.15 | 33.14 K | $11.31 M |
| 08/03/2026 | $4.09 | $4.26 (4.16%) | $4.39 | $4.09 | 12.02 K | $11.53 M |
| 07/31/2026 | $4.01 | $4.15 (3.49%) | $4.55 | $4.01 | 78.10 K | $11.23 M |
| 07/30/2026 | $4.31 | $4.05 (-6.03%) | $4.42 | $4.01 | 45.48 K | $10.96 M |
| 07/29/2026 | $4.40 | $4.33 (-1.59%) | $4.50 | $4.32 | 21.70 K | $11.72 M |
| 07/28/2026 | $4.51 | $4.55 (0.89%) | $4.55 | $4.31 | 30.01 K | $12.32 M |
| 07/27/2026 | $4.50 | $4.57 (1.56%) | $4.57 | $4.39 | 10.80 K | $12.37 M |
| 07/24/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.39 | 3.50 K | $12.04 M |
| 07/23/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.39 | 7.83 K | $11.99 M |
| 07/22/2026 | $4.43 | $4.39 (-0.9%) | $4.45 | $4.37 | 4.84 K | $11.88 M |
| 07/21/2026 | $4.75 | $4.40 (-7.37%) | $4.75 | $4.37 | 23.52 K | $11.91 M |
| 07/20/2026 | $4.78 | $4.70 (-1.67%) | $4.87 | $4.62 | 24.61 K | $12.72 M |
| 07/17/2026 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.57 | 19.77 K | $12.86 M |
| 07/16/2026 | $4.79 | $4.90 (2.3%) | $4.92 | $4.70 | 17.52 K | $13.26 M |
| 07/15/2026 | $4.80 | $4.84 (0.83%) | $4.99 | $4.60 | 27.53 K | $13.10 M |
| 07/14/2026 | $4.93 | $4.87 (-1.22%) | $4.95 | $4.72 | 53.34 K | $13.18 M |
| 07/13/2026 | $4.85 | $4.92 (1.44%) | $4.95 | $4.80 | 46.23 K | $13.32 M |
| 07/10/2026 | $4.96 | $4.78 (-3.63%) | $5.00 | $4.69 | 29.25 K | $12.94 M |
| 07/09/2026 | $4.94 | $4.91 (-0.61%) | $4.96 | $4.80 | 16.45 K | $13.29 M |
| 07/08/2026 | $4.89 | $4.90 (0.2%) | $5.00 | $4.71 | 58.32 K | $13.26 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.
