5 DAY PERFORMANCE
-21.39%
1 MONTH PERFORMANCE
-38.48%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-39.52%
YEAR-TO-DATE PERFORMANCE
-84.09%
1 YEAR PERFORMANCE
-89.82%
Intensity Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.49 | $0.51 (4.08%) | $0.53 | $0.48 | 8.40 M | $21.95 M |
| 12/04/2025 | $0.44 | $0.46 (4%) | $0.49 | $0.40 | 13.77 M | $19.81 M |
| 12/03/2025 | $0.36 | $0.41 (12.4%) | $0.42 | $0.36 | 2.03 M | $17.64 M |
| 12/02/2025 | $0.37 | $0.36 (-4.89%) | $0.39 | $0.35 | 1.59 M | $15.33 M |
| 12/01/2025 | $0.40 | $0.38 (-3.87%) | $0.40 | $0.38 | 1.29 M | $16.36 M |
| 11/28/2025 | $0.41 | $0.40 (-2.61%) | $0.42 | $0.39 | 733.50 K | $17.17 M |
| 11/26/2025 | $0.39 | $0.40 (1.98%) | $0.41 | $0.39 | 964.70 K | $17.06 M |
| 11/25/2025 | $0.41 | $0.40 (-3.93%) | $0.42 | $0.39 | 2.11 M | $17.02 M |
| 11/24/2025 | $0.41 | $0.42 (2.33%) | $0.43 | $0.39 | 1.66 M | $18.13 M |
| 11/21/2025 | $0.38 | $0.41 (8.16%) | $0.42 | $0.38 | 1.28 M | $17.57 M |
| 11/20/2025 | $0.42 | $0.38 (-10.17%) | $0.43 | $0.38 | 2.71 M | $16.36 M |
| 11/19/2025 | $0.43 | $0.43 (-0.6%) | $0.45 | $0.43 | 1.12 M | $18.40 M |
| 11/18/2025 | $0.43 | $0.43 (-0.69%) | $0.47 | $0.41 | 1.94 M | $18.51 M |
| 11/17/2025 | $0.42 | $0.41 (-0.72%) | $0.50 | $0.41 | 2.31 M | $17.81 M |
| 11/14/2025 | $0.47 | $0.44 (-5.81%) | $0.47 | $0.43 | 2.22 M | $18.85 M |
| 11/13/2025 | $0.46 | $0.48 (2.84%) | $0.50 | $0.44 | 5.24 M | $20.58 M |
| 11/12/2025 | $0.40 | $0.51 (28%) | $0.54 | $0.39 | 19.47 M | $22.04 M |
| 11/11/2025 | $0.42 | $0.39 (-7.3%) | $0.42 | $0.38 | 3.81 M | $16.79 M |
| 11/10/2025 | $0.46 | $0.42 (-8.4%) | $0.49 | $0.41 | 4.62 M | $18.12 M |
| 11/07/2025 | $0.49 | $0.46 (-7.12%) | $0.50 | $0.43 | 5.75 M | $19.59 M |
| 11/06/2025 | $0.55 | $0.49 (-11.68%) | $0.56 | $0.47 | 7.82 M | $20.89 M |
| 11/05/2025 | $0.55 | $0.57 (4.24%) | $0.63 | $0.52 | 14.78 M | $24.53 M |
| 11/04/2025 | $0.53 | $0.54 (0.7%) | $0.61 | $0.52 | 12.60 M | $23.03 M |
| 11/03/2025 | $0.68 | $0.62 (-8.49%) | $0.71 | $0.57 | 26.42 M | $26.69 M |
| 10/31/2025 | $0.99 | $0.73 (-25.91%) | $1.15 | $0.70 | 196.62 M | $13.77 M |
| 10/30/2025 | $0.77 | $1.32 (70.74%) | $1.74 | $0.64 | 1.43 B | $24.91 M |
| 10/29/2025 | $0.25 | $0.27 (6.29%) | $0.28 | $0.25 | 3.93 M | $5.04 M |
| 10/28/2025 | $0.24 | $0.25 (3.03%) | $0.26 | $0.24 | 1.82 M | $4.75 M |
| 10/27/2025 | $0.23 | $0.24 (6.26%) | $0.25 | $0.23 | 1.76 M | $4.61 M |
| 10/24/2025 | $0.25 | $0.24 (-4.84%) | $0.25 | $0.23 | 2.09 M | $4.49 M |
| 10/23/2025 | $0.23 | $0.24 (7.07%) | $0.25 | $0.22 | 1.81 M | $4.55 M |
| 10/22/2025 | $0.24 | $0.23 (-4.74%) | $0.25 | $0.22 | 4.70 M | $4.36 M |
| 10/21/2025 | $0.27 | $0.26 (-4.87%) | $0.28 | $0.25 | 2.92 M | $4.83 M |
| 10/20/2025 | $0.26 | $0.28 (5.97%) | $0.29 | $0.26 | 2.75 M | $5.26 M |
| 10/17/2025 | $0.26 | $0.26 (0.27%) | $0.26 | $0.24 | 2.94 M | $4.92 M |
| 10/16/2025 | $0.28 | $0.26 (-5.26%) | $0.29 | $0.26 | 4.37 M | $4.96 M |
| 10/15/2025 | $0.28 | $0.28 (-2.67%) | $0.30 | $0.27 | 5.50 M | $5.23 M |
| 10/14/2025 | $0.30 | $0.28 (-5.63%) | $0.30 | $0.27 | 4.80 M | $5.34 M |
| 10/13/2025 | $0.30 | $0.30 (-1.54%) | $0.31 | $0.27 | 6.99 M | $5.66 M |
| 10/10/2025 | $0.37 | $0.30 (-17.43%) | $0.38 | $0.29 | 33.95 M | $5.75 M |
| 10/09/2025 | $0.29 | $0.32 (11.33%) | $0.32 | $0.27 | 20.87 M | $5.99 M |
| 10/08/2025 | $0.28 | $0.29 (1.79%) | $0.29 | $0.27 | 2.30 M | $5.38 M |
| 10/07/2025 | $0.29 | $0.28 (-1.71%) | $0.29 | $0.27 | 2.69 M | $5.32 M |
| 10/06/2025 | $0.28 | $0.29 (0.92%) | $0.30 | $0.27 | 3.52 M | $5.40 M |
| 10/03/2025 | $0.28 | $0.28 (1.08%) | $0.29 | $0.27 | 2.59 M | $5.28 M |
| 10/02/2025 | $0.26 | $0.27 (2.66%) | $0.29 | $0.26 | 4.11 M | $5.09 M |
| 10/01/2025 | $0.26 | $0.26 (0.86%) | $0.27 | $0.25 | 4.42 M | $4.86 M |
| 09/30/2025 | $0.25 | $0.24 (-1.26%) | $0.25 | $0.24 | 4.49 M | $4.58 M |
| 09/29/2025 | $0.25 | $0.25 (-3.39%) | $0.25 | $0.24 | 525.40 K | $4.63 M |
| 09/26/2025 | $0.25 | $0.24 (-2.96%) | $0.25 | $0.23 | 1.06 M | $4.58 M |
| 09/25/2025 | $0.26 | $0.25 (-2.75%) | $0.26 | $0.22 | 922.84 K | $4.68 M |
| 09/24/2025 | $0.25 | $0.25 (1.13%) | $0.26 | $0.25 | 1.35 M | $4.72 M |
| 09/23/2025 | $0.26 | $0.25 (-5.08%) | $0.26 | $0.25 | 1.54 M | $4.66 M |
| 09/22/2025 | $0.26 | $0.26 (1.88%) | $0.26 | $0.25 | 1.93 M | $4.90 M |
| 09/19/2025 | $0.23 | $0.25 (7.07%) | $0.25 | $0.23 | 1.96 M | $4.69 M |
| 09/18/2025 | $0.24 | $0.24 (1.69%) | $0.25 | $0.24 | 1.24 M | $4.53 M |
| 09/17/2025 | $0.24 | $0.24 (2.63%) | $0.25 | $0.23 | 1.46 M | $4.57 M |
| 09/16/2025 | $0.24 | $0.24 (1.52%) | $0.25 | $0.23 | 1.92 M | $4.53 M |
| 09/15/2025 | $0.23 | $0.24 (3.5%) | $0.24 | $0.22 | 7.99 M | $4.45 M |
| 09/12/2025 | $0.23 | $0.23 (0.96%) | $0.25 | $0.23 | 1.85 M | $4.38 M |
| 09/11/2025 | $0.25 | $0.23 (-7.04%) | $0.25 | $0.23 | 3.49 M | $4.38 M |
| 09/10/2025 | $0.28 | $0.26 (-7.21%) | $0.28 | $0.24 | 17.11 M | $4.83 M |
| 09/09/2025 | $0.29 | $0.28 (-1.46%) | $0.29 | $0.27 | 2.99 M | $5.34 M |
| 09/08/2025 | $0.29 | $0.29 (0.38%) | $0.30 | $0.27 | 2.53 M | $5.49 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.
