Get the Stockscreener App
7.58
1.04%
-0.08
After Hours:
7.50
-0.08
-1.06%
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 March 02, 2026, is $7.58.
- Intensity Therapeutics Inc all-time high stock price is $62.49, occurred on March 19, 2025.
- 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 3,991% to $7.58 now.
- The 52-week high stock price for INTS is $62.49, representing a 724.41% increase from the current share price, occurred on March 19, 2025.
- The 52-week low stock price for INTS is $4.6325, indicating a -38.89% 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 |
|---|---|---|---|---|---|
| Mar 02, 2026 | $7.70 | $7.50 | $0.20 | 30,544.0 | -1.04% |
| Feb 27, 2026 | $8.05 | $7.51 | $0.545 | 69,547.0 | -1.79% |
| Feb 26, 2026 | $7.88 | $6.89 | $0.99 | 121,619.0 | +9.55% |
| Feb 25, 2026 | $7.23 | $6.35 | $0.88 | 109,949.0 | +4.71% |
| Feb 24, 2026 | $7.09 | $5.76 | $1.33 | 109,369.0 | +16.44% |
| Feb 23, 2026 | $5.95 | $5.75 | $0.20 | 69,389.0 | -0.34% |
| Feb 20, 2026 | $6.29 | $5.60 | $0.69 | 95,111.0 | -10.12% |
| Feb 19, 2026 | $6.90 | $5.40 | $1.50 | 192,896.0 | +6.41% |
| Feb 18, 2026 | $6.50 | $5.41 | $1.09 | 120,518.5 | +9.71% |
| Feb 17, 2026 | $5.92 | $5.50 | $0.425 | 136,850.6 | -10.71% |
| Feb 13, 2026 | $7.25 | $6.12 | $1.12 | 365,472.3 | -32.58% |
| Feb 12, 2026 | $9.67 | $9.25 | $0.4175 | 13,110.4 | -0.80% |
| Feb 11, 2026 | $9.74 | $9.29 | $0.4488 | 8,530.3 | -0.11% |
| Feb 10, 2026 | $9.75 | $9.04 | $0.71 | 23,662.0 | -3.95% |
| Feb 09, 2026 | $9.76 | $8.80 | $0.9575 | 35,352.6 | +11.72% |
| Feb 06, 2026 | $8.88 | $8.50 | $0.3725 | 18,169.1 | +3.01% |
| Feb 05, 2026 | $8.88 | $8.42 | $0.47 | 33,007.2 | -1.83% |
| Feb 04, 2026 | $9.25 | $8.50 | $0.75 | 75,381.5 | -4.19% |
| Feb 03, 2026 | $9.26 | $8.75 | $0.515 | 34,126.1 | -1.77% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $7.70 | $7.50 | $0.20 | 61,088.0 | -1.04% |
| Feb, 2026 | $9.76 | $5.40 | $4.36 | 1,655,569.9 | -16.19% |
| Jan, 2026 | $11.07 | $9.00 | $2.07 | 923,623.4 | -10.87% |
Intensity Therapeutics Inc Stock (INTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.00 | $8.77 | $6.23 | 2,617,899.9 | -5.94% |
| Nov, 2025 | $17.68 | $9.38 | $8.30 | 4,573,205.6 | -45.32% |
| Oct, 2025 | $43.50 | $5.60 | $37.90 | 68,222,682.0 | +200.87% |
| Sep, 2025 | $7.45 | $5.39 | $2.06 | 2,373,584.0 | -13.94% |
| Aug, 2025 | $8.08 | $4.63 | $3.44 | 3,719,879.2 | +1.81% |
| Jul, 2025 | $9.27 | $6.54 | $2.74 | 4,287,517.2 | -9.77% |
| Jun, 2025 | $17.00 | $6.50 | $10.50 | 2,044,325.1 | -35.40% |
| May, 2025 | $14.96 | $7.25 | $7.71 | 806,362.3 | -19.20% |
| Apr, 2025 | $51.73 | $12.50 | $39.23 | 239,103.5 | -70.15% |
| Mar, 2025 | $62.49 | $44.25 | $18.24 | 30,064.2 | -15.81% |
| Feb, 2025 | $63.30 | $46.00 | $17.30 | 19,519.0 | +5.88% |
| Jan, 2025 | $79.16 | $37.50 | $41.66 | 33,101.0 | +25.57% |
Intensity Therapeutics Inc Stock (INTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $79.41 | $43.25 | $36.16 | 38,110.2 | -37.80% |
| Nov, 2024 | $85.00 | $62.50 | $22.50 | 14,838.7 | -9.97% |
| Oct, 2024 | $100.00 | $73.66 | $26.34 | 13,111.4 | -14.92% |
| Sep, 2024 | $108.7 | $87.50 | $21.25 | 8,486.2 | -12.18% |
| Aug, 2024 | $123.5 | $97.85 | $25.65 | 11,625.6 | -10.12% |
| Jul, 2024 | $127.5 | $113.9 | $13.62 | 10,142.7 | -1.22% |
| Jun, 2024 | $127.2 | $112.5 | $14.75 | 8,820.7 | -1.41% |
| May, 2024 | $131.9 | $93.50 | $38.38 | 19,138.9 | +27.44% |
| Apr, 2024 | $129.5 | $88.75 | $40.75 | 11,549.2 | -25.00% |
| Mar, 2024 | $148.5 | $90.25 | $58.25 | 50,245.4 | +40.54% |
| Feb, 2024 | $127.0 | $66.75 | $60.25 | 59,488.6 | -24.80% |
| Jan, 2024 | $219.5 | $102.5 | $117.0 | 60,197.1 | -42.59% |
2.90%
2.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):