5 DAY PERFORMANCE
+52.65%
1 MONTH PERFORMANCE
+42.31%
3 MONTH PERFORMANCE
+24.32%
6 MONTH PERFORMANCE
-34.98%
YEAR-TO-DATE PERFORMANCE
-24.27%
1 YEAR PERFORMANCE
-39.95%
Intensity Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.92 | $4.77 (-3.05%) | $4.92 | $4.74 | 24.43 K | $121.37 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 | $70.39 M |
| 04/30/2026 | $5.26 | $5.21 (-0.95%) | $5.27 | $4.98 | 46.75 K | $70.67 M |
| 04/29/2026 | $5.11 | $5.15 (0.78%) | $5.21 | $5.06 | 32.73 K | $69.85 M |
| 04/28/2026 | $5.23 | $5.17 (-1.15%) | $5.28 | $5.15 | 19.05 K | $70.12 M |
| 04/27/2026 | $5.27 | $5.23 (-0.76%) | $5.35 | $5.16 | 43.30 K | $70.94 M |
| 04/24/2026 | $5.35 | $5.25 (-1.87%) | $5.40 | $5.20 | 33.85 K | $71.21 M |
| 04/23/2026 | $5.21 | $5.33 (2.3%) | $5.39 | $5.15 | 37.30 K | $72.29 M |
| 04/22/2026 | $5.29 | $5.23 (-1.13%) | $5.29 | $5.18 | 22.85 K | $70.94 M |
| 04/21/2026 | $5.16 | $5.19 (0.58%) | $5.35 | $5.15 | 16.97 K | $70.39 M |
| 04/20/2026 | $5.32 | $5.22 (-1.88%) | $5.32 | $5.00 | 46.64 K | $70.80 M |
| 04/17/2026 | $5.21 | $5.30 (1.73%) | $5.42 | $5.20 | 59.82 K | $71.89 M |
| 04/16/2026 | $5.33 | $5.32 (-0.19%) | $5.46 | $5.29 | 29.85 K | $72.16 M |
| 04/15/2026 | $5.24 | $5.30 (1.15%) | $5.44 | $5.17 | 24.30 K | $71.89 M |
| 04/14/2026 | $5.55 | $5.36 (-3.42%) | $5.55 | $5.25 | 26.57 K | $72.70 M |
| 04/13/2026 | $5.21 | $5.46 (4.8%) | $5.62 | $5.14 | 21.30 K | $74.06 M |
| 04/10/2026 | $5.49 | $5.50 (0.18%) | $5.70 | $5.30 | 15.54 K | $74.60 M |
| 04/09/2026 | $5.63 | $5.60 (-0.53%) | $5.75 | $5.51 | 9.10 K | $75.96 M |
| 04/08/2026 | $5.25 | $5.50 (4.76%) | $5.52 | $5.11 | 36.44 K | $74.60 M |
| 04/07/2026 | $5.42 | $5.25 (-3.14%) | $5.42 | $5.08 | 37.29 K | $71.21 M |
| 04/06/2026 | $5.80 | $5.49 (-5.34%) | $5.80 | $5.41 | 40.02 K | $74.46 M |
| 04/02/2026 | $5.83 | $5.70 (-2.23%) | $5.83 | $5.65 | 23.90 K | $77.31 M |
| 04/01/2026 | $5.88 | $5.69 (-3.23%) | $5.99 | $5.69 | 15.43 K | $77.18 M |
| 03/31/2026 | $5.77 | $5.88 (1.91%) | $5.96 | $5.59 | 21.47 K | $79.75 M |
| 03/30/2026 | $5.87 | $5.68 (-3.24%) | $6.03 | $5.54 | 14.21 K | $77.04 M |
| 03/27/2026 | $6.02 | $6.03 (0.17%) | $6.16 | $5.93 | 9.97 K | $81.79 M |
| 03/26/2026 | $6.23 | $6.11 (-1.93%) | $6.29 | $5.93 | 12.55 K | $82.87 M |
| 03/25/2026 | $6.08 | $6.38 (4.93%) | $6.38 | $5.84 | 29.64 K | $86.54 M |
| 03/24/2026 | $5.85 | $5.92 (1.2%) | $6.12 | $5.79 | 32.89 K | $80.30 M |
| 03/23/2026 | $5.93 | $6.22 (4.89%) | $6.22 | $5.91 | 18.77 K | $10.71 M |
| 03/20/2026 | $6.28 | $5.98 (-4.78%) | $6.34 | $5.97 | 48.43 K | $10.30 M |
| 03/19/2026 | $6.32 | $6.33 (0.16%) | $6.39 | $6.10 | 25.10 K | $10.90 M |
| 03/18/2026 | $6.57 | $6.48 (-1.37%) | $6.57 | $6.15 | 13.69 K | $11.16 M |
| 03/17/2026 | $6.26 | $6.49 (3.67%) | $6.60 | $6.00 | 27.92 K | $11.17 M |
| 03/16/2026 | $6.78 | $6.32 (-6.78%) | $6.78 | $6.09 | 33.75 K | $10.88 M |
| 03/13/2026 | $7.58 | $6.78 (-10.55%) | $7.58 | $6.74 | 27.86 K | $11.67 M |
| 03/12/2026 | $7.69 | $7.42 (-3.51%) | $7.92 | $7.17 | 90.82 K | $12.78 M |
| 03/11/2026 | $7.79 | $7.91 (1.54%) | $7.91 | $7.60 | 19.82 K | $13.62 M |
| 03/10/2026 | $7.65 | $7.72 (0.92%) | $7.84 | $7.65 | 21.03 K | $13.29 M |
| 03/09/2026 | $7.84 | $7.77 (-0.89%) | $7.96 | $7.56 | 23.17 K | $13.38 M |
| 03/06/2026 | $7.75 | $7.95 (2.58%) | $7.99 | $7.62 | 25.36 K | $13.69 M |
| 03/05/2026 | $7.64 | $7.72 (1.05%) | $7.78 | $7.49 | 19.82 K | $13.29 M |
| 03/04/2026 | $7.43 | $7.70 (3.63%) | $7.71 | $7.42 | 20.23 K | $13.26 M |
| 03/03/2026 | $7.40 | $7.52 (1.62%) | $7.52 | $6.90 | 41.74 K | $12.95 M |
| 03/02/2026 | $7.50 | $7.58 (1.07%) | $7.70 | $7.50 | 30.86 K | $13.05 M |
| 02/27/2026 | $7.63 | $7.66 (0.39%) | $8.06 | $7.51 | 69.60 K | $13.19 M |
| 02/26/2026 | $6.89 | $7.80 (13.21%) | $7.88 | $6.89 | 122.30 K | $13.43 M |
| 02/25/2026 | $6.92 | $7.12 (2.89%) | $7.23 | $6.35 | 111.11 K | $12.26 M |
| 02/24/2026 | $5.76 | $6.80 (18.06%) | $7.09 | $5.76 | 110.10 K | $11.71 M |
| 02/23/2026 | $5.88 | $5.84 (-0.68%) | $5.95 | $5.75 | 69.55 K | $10.05 M |
| 02/20/2026 | $6.16 | $5.86 (-4.87%) | $6.29 | $5.60 | 95.61 K | $10.09 M |
| 02/19/2026 | $6.00 | $6.52 (8.67%) | $6.90 | $5.40 | 193.48 K | $11.23 M |
| 02/18/2026 | $5.56 | $6.13 (10.25%) | $6.50 | $5.41 | 120.73 K | $10.55 M |
| 02/17/2026 | $5.75 | $5.59 (-2.78%) | $5.93 | $5.50 | 137.32 K | $9.62 M |
| 02/13/2026 | $7.00 | $6.25 (-10.71%) | $7.25 | $6.13 | 375.78 K | $10.76 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.
