Integral Acquisition 1 Corp (INTE) Historical Stock Data
10.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTE is up 8.76% a day on average. There have been 27 days where Integral Acquisition 1 Corp closed green and 3 days where INTE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 100 |
| 2025-10-20 | 11.48 | 11.00 | ↓$0.48 (-4.18%) | 11.00 | 11.48 | 240 |
| 2025-10-09 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.40 | 10.40 | 235 |
| 2025-09-12 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 28 |
| 2025-08-25 | 10.41 | 10.41 | ↑$0.00 (0.00%) | 10.41 | 10.41 | 401 |
| 2025-06-20 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 100 |
| 2025-06-18 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 442 |
| 2025-06-17 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 132 |
| 2025-06-13 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 230 |
| 2025-06-12 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 705 |
| 2025-06-11 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.00 | 700 |
| 2025-06-06 | 3.26 | 3.26 | ↑$0.00 (0.00%) | 3.26 | 3.26 | 300 |
| 2025-05-27 | 3.12 | 3.12 | ↑$0.00 (0.00%) | 3.12 | 3.12 | 132 |
| 2025-05-15 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 99 |
| 2025-05-13 | 9.00 | 12.00 | ↑$3.00 (33.33%) | 9.00 | 12.00 | 118 |
| 2025-05-12 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 1 |
| 2025-05-09 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 9.00 | 9.00 | 202 |
| 2025-05-08 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 8.00 | 8.00 | 100 |
| 2025-05-07 | 2.35 | 9.00 | ↑$6.65 (282.98%) | 2.30 | 9.00 | 714 |
| 2025-05-02 | 4.00 | 2.01 | ↓$1.99 (-49.75%) | 2.01 | 4.00 | 230 |
| 2025-03-26 | 11.09 | 11.00 | ↓$0.09 (-0.81%) | 11.00 | 11.09 | 179 |
| 2025-03-24 | 11.19 | 11.19 | ↑$0.00 (0.00%) | 11.19 | 11.19 | 70 |
| 2025-03-21 | 11.15 | 11.29 | ↑$0.15 (1.30%) | 11.15 | 11.29 | 257 |
| 2025-03-14 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 417 |
| 2025-03-13 | 10.65 | 10.65 | ↑$0.00 (0.00%) | 10.65 | 10.65 | 5 |
| 2025-03-10 | 11.00 | 11.00 | ↑$0.00 (0.00%) | 11.00 | 11.00 | 15K |
| 2025-02-19 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.10 | 11.10 | 1 |
| 2025-02-12 | 11.50 | 11.50 | ↑$0.00 (0.00%) | 11.50 | 11.50 | 1 |
| 2025-02-04 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 23 |
| 2025-01-31 | 11.07 | 11.07 | ↑$0.00 (0.00%) | 11.07 | 11.07 | 1 |
Create an account or log in to view more rows.
$INTE CHUG CHUG CHUG
$INTE come to papa
$INTE only getting stronger
$INTE hold and buy… go green go!!!
$INTE TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$INTE bounce back baby
$INTE Bullish AF ??
$INTE HODLing
and buying more when I can.
$INTE yeah we're going green today
$INTE Market is going to crash hard tomorrow.