Intensity Therapeutics, Inc. Common stock (INTS) Historical Stock Data

0.51 ↑0.05 (10.80%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INTS is up 1.60% a day on average. There have been 14 days where Intensity Therapeutics, Inc. Common stock closed green and 16 days where INTS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.49	0.51	↑$0.02 (4.08%)	0.48	0.53	8.38M
2025-12-04	0.44	0.46	↑$0.02 (4.00%)	0.40	0.49	13.74M
2025-12-03	0.36	0.41	↑$0.05 (12.40%)	0.36	0.42	2.02M
2025-12-02	0.37	0.36	↓$0.02 (-4.89%)	0.35	0.39	1.59M
2025-12-01	0.40	0.38	↓$0.02 (-3.87%)	0.38	0.40	1.28M
2025-11-28	0.41	0.40	↓$0.01 (-2.61%)	0.39	0.42	733.47K
2025-11-26	0.39	0.40	↑$0.01 (1.98%)	0.39	0.41	0.96M
2025-11-25	0.41	0.40	↓$0.02 (-3.93%)	0.39	0.42	2.11M
2025-11-24	0.41	0.42	↑$0.01 (2.33%)	0.39	0.43	1.66M
2025-11-21	0.38	0.41	↑$0.03 (8.16%)	0.38	0.42	1.28M
2025-11-20	0.42	0.38	↓$0.04 (-10.17%)	0.38	0.43	2.71M
2025-11-19	0.43	0.43	↓$0.00 (-0.60%)	0.43	0.45	1.12M
2025-11-18	0.43	0.43	↓$0.00 (-0.69%)	0.41	0.47	1.93M
2025-11-17	0.42	0.41	↓$0.00 (-0.72%)	0.41	0.50	2.31M
2025-11-14	0.47	0.44	↓$0.03 (-5.81%)	0.43	0.47	2.22M
2025-11-13	0.46	0.48	↑$0.01 (2.84%)	0.44	0.50	5.24M
2025-11-12	0.40	0.51	↑$0.11 (28.00%)	0.39	0.54	19.37M
2025-11-11	0.42	0.39	↓$0.03 (-7.30%)	0.38	0.42	3.80M
2025-11-10	0.46	0.42	↓$0.04 (-8.40%)	0.41	0.49	4.61M
2025-11-07	0.49	0.46	↓$0.03 (-7.12%)	0.43	0.50	5.74M
2025-11-06	0.55	0.49	↓$0.06 (-11.68%)	0.47	0.56	7.80M
2025-11-05	0.55	0.57	↑$0.02 (4.24%)	0.52	0.63	14.77M
2025-11-04	0.53	0.54	↑$0.00 (0.70%)	0.52	0.61	12.46M
2025-11-03	0.68	0.62	↓$0.06 (-8.49%)	0.57	0.71	26.37M
2025-10-31	0.99	0.73	↓$0.26 (-25.91%)	0.70	1.15	196.46M
2025-10-30	0.77	1.32	↑$0.55 (70.74%)	0.64	1.74	1.43B
2025-10-29	0.25	0.27	↑$0.02 (6.29%)	0.25	0.28	3.93M
2025-10-28	0.24	0.25	↑$0.01 (3.03%)	0.24	0.26	1.72M
2025-10-27	0.23	0.24	↑$0.01 (6.26%)	0.23	0.25	1.74M
2025-10-24	0.25	0.24	↓$0.01 (-4.84%)	0.23	0.25	2.09M