5 DAY PERFORMANCE
+94.25%
1 MONTH PERFORMANCE
+75.79%
3 MONTH PERFORMANCE
+28.86%
6 MONTH PERFORMANCE
-20.88%
YEAR-TO-DATE PERFORMANCE
-24.27%
1 YEAR PERFORMANCE
-2.88%
Intensity Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $4.72 | $4.71 (-0.21%) | $4.77 | $4.66 | 15.69 K | $119.35 M |
| 05/21/2026 | $4.69 | $4.71 (0.43%) | $4.72 | $4.59 | 11.96 K | $119.35 M |
| 05/20/2026 | $4.54 | $4.63 (1.98%) | $4.66 | $4.53 | 25.84 K | $117.32 M |
| 05/19/2026 | $4.56 | $4.59 (0.66%) | $4.62 | $4.54 | 7.56 K | $116.31 M |
| 05/18/2026 | $4.65 | $4.58 (-1.51%) | $4.68 | $4.50 | 14.54 K | $116.05 M |
| 05/15/2026 | $4.81 | $4.63 (-3.74%) | $4.93 | $4.52 | 38.23 K | $117.32 M |
| 05/14/2026 | $4.81 | $4.90 (1.87%) | $5.00 | $4.66 | 23.50 K | $124.16 M |
| 05/13/2026 | $4.92 | $4.77 (-3.05%) | $4.92 | $4.74 | 24.48 K | $120.87 M |
| 05/12/2026 | $5.00 | $4.88 (-2.4%) | $5.13 | $4.75 | 41.10 K | $123.66 M |
| 05/11/2026 | $5.10 | $5.00 (-1.96%) | $5.20 | $5.00 | 21.94 K | $126.70 M |
| 05/08/2026 | $5.17 | $5.09 (-1.55%) | $5.21 | $5.04 | 20.70 K | $128.98 M |
| 05/07/2026 | $5.23 | $5.11 (-2.29%) | $5.33 | $5.07 | 28.60 K | $129.48 M |
| 05/06/2026 | $5.27 | $5.21 (-1.14%) | $5.28 | $5.04 | 39.61 K | $132.02 M |
| 05/05/2026 | $5.21 | $5.21 (0%) | $5.34 | $5.06 | 40.94 K | $132.02 M |
| 05/04/2026 | $5.18 | $5.20 (0.39%) | $5.35 | $5.18 | 25.82 K | $131.76 M |
| 05/01/2026 | $5.21 | $5.19 (-0.38%) | $5.31 | $5.12 | 38.84 K | $131.51 M |
| 04/30/2026 | $5.26 | $5.21 (-0.95%) | $5.27 | $4.98 | 46.75 K | $132.02 M |
| 04/29/2026 | $5.11 | $5.15 (0.78%) | $5.21 | $5.06 | 32.73 K | $130.50 M |
| 04/28/2026 | $5.23 | $5.17 (-1.15%) | $5.28 | $5.15 | 19.05 K | $131.00 M |
| 04/27/2026 | $5.27 | $5.23 (-0.76%) | $5.35 | $5.16 | 43.30 K | $132.52 M |
| 04/24/2026 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.20 | 33.85 K | $133.03 M |
| 04/23/2026 | $5.21 | $5.33 (2.3%) | $5.39 | $5.15 | 37.30 K | $135.06 M |
| 04/22/2026 | $5.29 | $5.23 (-1.13%) | $5.29 | $5.18 | 22.85 K | $132.52 M |
| 04/21/2026 | $5.16 | $5.19 (0.58%) | $5.35 | $5.15 | 16.97 K | $131.51 M |
| 04/20/2026 | $5.32 | $5.22 (-1.88%) | $5.32 | $5.00 | 46.64 K | $132.27 M |
| 04/17/2026 | $5.21 | $5.30 (1.73%) | $5.42 | $5.20 | 59.82 K | $134.30 M |
| 04/16/2026 | $5.33 | $5.32 (-0.19%) | $5.46 | $5.29 | 29.85 K | $134.80 M |
| 04/15/2026 | $5.24 | $5.30 (1.15%) | $5.44 | $5.17 | 24.30 K | $134.30 M |
| 04/14/2026 | $5.55 | $5.36 (-3.42%) | $5.55 | $5.25 | 26.57 K | $135.82 M |
| 04/13/2026 | $5.21 | $5.46 (4.8%) | $5.62 | $5.14 | 21.30 K | $138.35 M |
| 04/10/2026 | $5.49 | $5.50 (0.18%) | $5.70 | $5.30 | 15.54 K | $139.37 M |
| 04/09/2026 | $5.63 | $5.60 (-0.53%) | $5.75 | $5.51 | 9.10 K | $141.90 M |
| 04/08/2026 | $5.25 | $5.50 (4.76%) | $5.52 | $5.11 | 36.44 K | $139.37 M |
| 04/07/2026 | $5.42 | $5.25 (-3.14%) | $5.42 | $5.08 | 37.29 K | $133.03 M |
| 04/06/2026 | $5.80 | $5.49 (-5.34%) | $5.80 | $5.41 | 40.02 K | $139.11 M |
| 04/02/2026 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.65 | 23.90 K | $144.43 M |
| 04/01/2026 | $5.88 | $5.69 (-3.23%) | $5.99 | $5.69 | 15.43 K | $144.18 M |
| 03/31/2026 | $5.77 | $5.88 (1.91%) | $5.96 | $5.59 | 21.47 K | $148.99 M |
| 03/30/2026 | $5.87 | $5.68 (-3.24%) | $6.03 | $5.54 | 14.21 K | $143.93 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.
