Get the Stockscreener App
0.3044
1.15%
-0.0003
Intensity Therapeutics Inc Stock (INTS) Price History
The historical daily chart and data for Intensity Therapeutics Inc stock (INTS), show that the latest closing stock price as of October 13, 2025, is $0.3044.
- Intensity Therapeutics Inc all-time high stock price is $11.44, occurred on December 08, 2023.
- The lowest Intensity Therapeutics Inc stock price recorded was $0.1853 on August 01, 2025. Since then, Intensity Therapeutics Inc's stock price has risen over 64.27% to $0.3044 now.
- The 52-week high stock price for INTS is $3.5282, representing a 1,059% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for INTS is $0.1853, indicating a -39.13% decrease from the current share price, occurred on August 01, 2025.
The table below shows more information about INTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2025 | $0.3047 | $0.273 | $0.0317 | 4,575,775.0 | -0.23% |
| Oct 10, 2025 | $0.3774 | $0.2857 | $0.0917 | 33,121,543.0 | -3.97% |
| Oct 09, 2025 | $0.323 | $0.2703 | $0.0527 | 14,176,247.0 | +11.33% |
| Oct 08, 2025 | $0.285 | $0.2701 | $0.0149 | 2,235,150.0 | +1.06% |
| Oct 07, 2025 | $0.2869 | $0.2711 | $0.0158 | 2,580,096.0 | -1.43% |
| Oct 06, 2025 | $0.2987 | $0.2727 | $0.026 | 3,453,594.0 | +2.18% |
| Oct 03, 2025 | $0.2895 | $0.272 | $0.0175 | 2,550,495.0 | +3.70% |
| Oct 02, 2025 | $0.287 | $0.2615 | $0.0255 | 3,657,301.0 | +4.73% |
| Oct 01, 2025 | $0.2694 | $0.2529 | $0.0165 | 4,278,398.0 | +6.22% |
| Sep 30, 2025 | $0.253 | $0.24 | $0.013 | 1,659,499.0 | -1.10% |
| Sep 29, 2025 | $0.254 | $0.2375 | $0.0165 | 512,749.0 | +1.15% |
| Sep 26, 2025 | $0.25 | $0.2301 | $0.0199 | 1,042,746.0 | -2.18% |
| Sep 25, 2025 | $0.2581 | $0.2222 | $0.0359 | 903,624.0 | -0.80% |
| Sep 24, 2025 | $0.26 | $0.2472 | $0.0128 | 1,227,366.0 | +1.30% |
| Sep 23, 2025 | $0.26 | $0.245 | $0.015 | 1,424,860.0 | -5.00% |
| Sep 22, 2025 | $0.2641 | $0.25 | $0.0141 | 1,850,653.0 | +4.59% |
| Sep 19, 2025 | $0.25 | $0.23 | $0.02 | 1,877,736.0 | +3.50% |
| Sep 18, 2025 | $0.2475 | $0.236 | $0.0115 | 1,154,551.0 | -0.83% |
| Sep 17, 2025 | $0.25 | $0.2323 | $0.0177 | 1,456,903.0 | +0.83% |
| Sep 16, 2025 | $0.2476 | $0.2324 | $0.0152 | 1,895,470.0 | +1.52% |
| Sep 15, 2025 | $0.2369 | $0.2155 | $0.0214 | 7,944,229.0 | +1.81% |
Intensity Therapeutics Inc Stock (INTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intensity Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intensity Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intensity Therapeutics Inc Stock (INTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.3774 | $0.2529 | $0.1245 | 70,628,599.0 | +25.26% |
| Sep, 2025 | $0.2978 | $0.2155 | $0.0823 | 59,339,600.0 | -13.94% |
| Aug, 2025 | $0.323 | $0.1853 | $0.1377 | 92,996,979.0 | +1.81% |
| Jul, 2025 | $0.371 | $0.2615 | $0.1095 | 107,187,930.0 | -9.77% |
| Jun, 2025 | $0.68 | $0.2602 | $0.4198 | 51,108,128.0 | -35.40% |
| May, 2025 | $0.5985 | $0.29 | $0.3085 | 20,159,057.0 | -19.20% |
| Apr, 2025 | $2.07 | $0.50 | $1.57 | 5,977,587.0 | -70.15% |
| Mar, 2025 | $2.50 | $1.77 | $0.7296 | 751,606.0 | -15.81% |
| Feb, 2025 | $2.53 | $1.84 | $0.6922 | 487,976.0 | +5.88% |
| Jan, 2025 | $3.17 | $1.50 | $1.67 | 827,526.0 | +25.57% |
Intensity Therapeutics Inc Stock (INTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.18 | $1.73 | $1.45 | 952,755.0 | -37.80% |
| Nov, 2024 | $3.40 | $2.50 | $0.90 | 370,968.0 | -9.97% |
| Oct, 2024 | $4.00 | $2.95 | $1.05 | 327,784.0 | -14.92% |
| Sep, 2024 | $4.35 | $3.50 | $0.85 | 212,154.0 | -12.18% |
| Aug, 2024 | $4.94 | $3.91 | $1.03 | 290,639.0 | -10.12% |
| Jul, 2024 | $5.10 | $4.55 | $0.545 | 253,567.0 | -1.22% |
| Jun, 2024 | $5.09 | $4.50 | $0.59 | 220,517.0 | -1.41% |
| May, 2024 | $5.28 | $3.74 | $1.54 | 478,472.0 | +27.44% |
| Apr, 2024 | $5.18 | $3.55 | $1.63 | 288,729.0 | -25.00% |
| Mar, 2024 | $5.94 | $3.61 | $2.33 | 1,256,134.0 | +40.54% |
| Feb, 2024 | $5.08 | $2.67 | $2.41 | 1,487,216.0 | -24.80% |
| Jan, 2024 | $8.78 | $4.10 | $4.68 | 1,504,927.0 | -42.59% |
Intensity Therapeutics Inc Stock (INTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.44 | $2.46 | $8.98 | 36,854,115.0 | +249.72% |
| Nov, 2023 | $3.29 | $2.01 | $1.28 | 155,046.0 | -19.13% |
| Oct, 2023 | $4.88 | $2.82 | $2.06 | 260,622.0 | -23.67% |
| Sep, 2023 | $5.56 | $3.37 | $2.19 | 323,110.0 | +0.00% |
1.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):