5 DAY PERFORMANCE
+84.56%
1 MONTH PERFORMANCE
+75.40%
3 MONTH PERFORMANCE
+64.97%
6 MONTH PERFORMANCE
+33.05%
YEAR-TO-DATE PERFORMANCE
-24.27%
1 YEAR PERFORMANCE
+2.24%
Intensity Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $4.89 | $4.86 (-0.61%) | $4.89 | $4.53 | 20.26 K | $131.54 M |
| 08/20/2026 | $4.16 | $4.88 (17.31%) | $4.91 | $4.16 | 68.82 K | $132.08 M |
| 08/19/2026 | $4.25 | $4.20 (-1.18%) | $4.33 | $4.20 | 17.20 K | $113.68 M |
| 08/18/2026 | $4.13 | $4.21 (1.94%) | $4.37 | $4.13 | 8.30 K | $113.95 M |
| 08/17/2026 | $3.96 | $4.15 (4.8%) | $4.17 | $3.94 | 24.83 K | $112.32 M |
| 08/14/2026 | $4.01 | $3.96 (-1.25%) | $4.19 | $3.90 | 39.09 K | $107.18 M |
| 08/13/2026 | $4.07 | $4.00 (-1.72%) | $4.20 | $3.93 | 53.40 K | $108.26 M |
| 08/12/2026 | $4.11 | $4.16 (1.22%) | $4.34 | $4.10 | 15.34 K | $112.59 M |
| 08/11/2026 | $4.17 | $4.20 (0.72%) | $4.35 | $4.12 | 26.30 K | $113.68 M |
| 08/10/2026 | $4.19 | $4.29 (2.39%) | $4.35 | $4.15 | 14.58 K | $116.11 M |
| 08/07/2026 | $4.53 | $4.16 (-8.17%) | $4.53 | $4.16 | 22.40 K | $112.59 M |
| 08/06/2026 | $4.21 | $4.25 (0.95%) | $4.34 | $4.21 | 12.40 K | $107.69 M |
| 08/05/2026 | $4.00 | $4.20 (5%) | $4.33 | $4.00 | 64.75 K | $106.42 M |
| 08/04/2026 | $4.28 | $4.18 (-2.34%) | $4.28 | $4.15 | 33.14 K | $105.92 M |
| 08/03/2026 | $4.09 | $4.26 (4.16%) | $4.39 | $4.09 | 12.02 K | $107.94 M |
| 07/31/2026 | $4.01 | $4.15 (3.49%) | $4.55 | $4.01 | 78.10 K | $105.16 M |
| 07/30/2026 | $4.31 | $4.05 (-6.03%) | $4.42 | $4.01 | 45.48 K | $102.62 M |
| 07/29/2026 | $4.40 | $4.33 (-1.59%) | $4.50 | $4.32 | 21.70 K | $109.72 M |
| 07/28/2026 | $4.51 | $4.55 (0.89%) | $4.55 | $4.31 | 30.01 K | $115.29 M |
| 07/27/2026 | $4.50 | $4.57 (1.56%) | $4.57 | $4.39 | 10.80 K | $115.80 M |
| 07/24/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.39 | 3.50 K | $112.76 M |
| 07/23/2026 | $4.45 | $4.43 (-0.45%) | $4.49 | $4.39 | 7.83 K | $112.25 M |
| 07/22/2026 | $4.43 | $4.39 (-0.9%) | $4.45 | $4.37 | 4.84 K | $111.24 M |
| 07/21/2026 | $4.75 | $4.40 (-7.37%) | $4.75 | $4.37 | 23.52 K | $111.49 M |
| 07/20/2026 | $4.78 | $4.70 (-1.67%) | $4.87 | $4.62 | 24.61 K | $119.09 M |
| 07/17/2026 | $4.80 | $4.75 (-1.04%) | $4.80 | $4.57 | 19.77 K | $120.36 M |
| 07/16/2026 | $4.79 | $4.90 (2.3%) | $4.92 | $4.70 | 17.52 K | $124.16 M |
| 07/15/2026 | $4.80 | $4.84 (0.83%) | $4.99 | $4.60 | 27.53 K | $122.64 M |
| 07/14/2026 | $4.93 | $4.87 (-1.22%) | $4.95 | $4.72 | 53.34 K | $123.40 M |
| 07/13/2026 | $4.85 | $4.92 (1.44%) | $4.95 | $4.80 | 46.23 K | $124.67 M |
| 07/10/2026 | $4.96 | $4.78 (-3.63%) | $5.00 | $4.69 | 29.25 K | $121.12 M |
| 07/09/2026 | $4.94 | $4.91 (-0.61%) | $4.96 | $4.80 | 16.45 K | $124.42 M |
| 07/08/2026 | $4.89 | $4.90 (0.2%) | $5.00 | $4.71 | 58.32 K | $124.16 M |
| 07/07/2026 | $4.56 | $4.78 (4.82%) | $5.00 | $4.56 | 52.95 K | $121.12 M |
| 07/06/2026 | $4.27 | $4.52 (5.85%) | $4.55 | $4.26 | 77.75 K | $114.53 M |
| 07/02/2026 | $4.16 | $4.24 (1.92%) | $4.29 | $4.10 | 142.91 K | $107.44 M |
| 07/01/2026 | $4.15 | $4.15 (0%) | $4.20 | $4.13 | 59.91 K | $105.16 M |
| 06/30/2026 | $3.96 | $4.10 (3.54%) | $4.15 | $3.93 | 173.40 K | $103.89 M |
| 06/29/2026 | $4.02 | $4.04 (0.5%) | $4.08 | $3.90 | 33.21 K | $102.37 M |
| 06/26/2026 | $4.10 | $4.10 (0%) | $4.14 | $4.00 | 90.75 K | $103.89 M |
| 06/25/2026 | $4.10 | $4.08 (-0.49%) | $4.12 | $4.01 | 108.74 K | $103.38 M |
| 06/24/2026 | $3.88 | $4.08 (5.15%) | $4.12 | $3.80 | 152.61 K | $103.38 M |
| 06/23/2026 | $3.96 | $4.00 (1.01%) | $4.08 | $3.85 | 73.00 K | $101.36 M |
| 06/22/2026 | $3.85 | $3.94 (2.34%) | $4.10 | $3.85 | 98.40 K | $99.84 M |
| 06/18/2026 | $3.77 | $3.92 (3.98%) | $3.95 | $3.64 | 43.90 K | $99.33 M |
| 06/17/2026 | $3.85 | $3.68 (-4.42%) | $3.85 | $3.68 | 4.10 K | $93.25 M |
| 06/16/2026 | $3.99 | $3.71 (-7.02%) | $4.04 | $3.71 | 28.10 K | $94.01 M |
| 06/15/2026 | $3.66 | $3.93 (7.38%) | $3.99 | $3.62 | 49.29 K | $99.58 M |
| 06/12/2026 | $3.70 | $3.62 (-2.16%) | $3.75 | $3.60 | 26.03 K | $91.73 M |
| 06/11/2026 | $3.71 | $3.67 (-1.08%) | $3.78 | $3.59 | 25.10 K | $92.99 M |
| 06/10/2026 | $3.66 | $3.74 (2.19%) | $3.76 | $3.55 | 14.05 K | $94.77 M |
| 06/09/2026 | $3.78 | $3.71 (-1.85%) | $3.83 | $3.51 | 40.35 K | $94.01 M |
| 06/08/2026 | $3.75 | $3.78 (0.8%) | $3.94 | $3.65 | 23.53 K | $95.78 M |
| 06/05/2026 | $3.81 | $3.77 (-1.05%) | $3.82 | $3.70 | 19.52 K | $95.53 M |
| 06/04/2026 | $4.00 | $3.99 (-0.25%) | $4.03 | $3.80 | 37.70 K | $101.10 M |
| 06/03/2026 | $4.25 | $4.02 (-5.41%) | $4.32 | $3.95 | 37.50 K | $101.86 M |
| 06/02/2026 | $4.40 | $4.28 (-2.73%) | $4.40 | $4.24 | 26.93 K | $108.45 M |
| 06/01/2026 | $4.40 | $4.39 (-0.23%) | $4.50 | $4.32 | 82.80 K | $111.24 M |
| 05/29/2026 | $4.40 | $4.39 (-0.23%) | $4.59 | $4.38 | 40.93 K | $111.24 M |
| 05/28/2026 | $4.49 | $4.42 (-1.56%) | $4.63 | $4.36 | 33.73 K | $112.00 M |
| 05/27/2026 | $4.59 | $4.46 (-2.83%) | $4.66 | $4.46 | 18.93 K | $113.01 M |
| 05/26/2026 | $4.71 | $4.68 (-0.64%) | $4.76 | $4.60 | 19.43 K | $118.59 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.
