Intensity Therapeutics, Inc. - INTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.16	5.86	5.86	6.29	5.6	95,607
February 19, 2026	6	6.52	6.52	6.9	5.4	193,482
February 18, 2026	5.56	6.13	6.13	6.5	5.41	120,727
February 17, 2026	5.75	5.59	5.59	5.93	5.5	137,319
February 13, 2026	7	6.25	6.25	7.25	6.13	375,784
February 12, 2026	9.39	9.28	9.28	9.67	9.25	13,253
February 11, 2026	9.74	9.35	9.35	9.74	9.29	8,636
February 10, 2026	9.5	9.36	9.36	9.75	9.04	24,365
February 09, 2026	8.81	9.75	9.75	9.76	8.81	36,760
February 06, 2026	8.69	8.73	8.73	8.88	8.5	20,268
February 05, 2026	8.78	8.47	8.47	8.89	8.42	33,917
February 04, 2026	9.25	8.63	8.63	9.25	8.5	75,452
February 03, 2026	9.17	9.01	9.01	9.26	8.75	34,708
February 02, 2026	9	9.17	9.17	9.48	9	24,058
January 30, 2026	9.75	9.14	9.14	9.75	9	36,736
January 29, 2026	9.5	9.38	9.38	9.55	9.09	33,824
January 28, 2026	9.5	9.55	9.55	9.74	9.36	33,029
January 27, 2026	10	9.69	9.69	10.25	9.29	55,564
January 26, 2026	9.91	9.89	9.89	9.91	9.15	76,861
January 23, 2026	10	9.9	9.9	10.43	9.88	51,252
January 22, 2026	10.08	10.11	10.11	10.11	9.79	40,012
January 21, 2026	9.88	9.93	9.93	10.33	9.78	62,180
January 20, 2026	10.06	9.98	9.98	11.07	9.88	105,414
January 16, 2026	10.25	10.21	10.21	10.44	10	30,444
January 15, 2026	10.6	10.45	10.45	10.75	10.4	20,836
January 14, 2026	10.25	10.63	10.63	10.88	10.25	70,660
January 13, 2026	10.17	10.45	10.45	10.62	9.9	53,870
January 12, 2026	10.06	10.31	10.31	10.39	10	36,617
January 09, 2026	10.98	10.39	10.39	10.98	10.38	27,897
January 08, 2026	10	10.85	10.85	11.05	9.63	57,956
January 07, 2026	9.88	10.01	10.01	10.06	9.79	35,788
January 06, 2026	9.82	9.88	9.88	10.19	9.77	40,276
January 05, 2026	10.13	9.9	9.9	10.17	9.64	39,644
January 02, 2026	10.13	10.17	10.17	10.45	9.88	43,890
December 31, 2025	9.36	10.26	10.26	10.33	9.25	62,532
December 30, 2025	9.16	9.39	9.39	9.55	8.79	87,632
December 29, 2025	10	9.2	9.2	10	9.19	71,024
December 26, 2025	10.2	9.82	9.82	10.21	9.78	29,704
December 24, 2025	10.19	10.17	10.17	10.43	10.03	13,813
December 23, 2025	10.25	10.45	10.45	10.5	9.18	76,605
December 22, 2025	10.5	10.43	10.43	10.7	10.14	45,472
December 19, 2025	10.05	10.26	10.26	10.64	10.05	32,832
December 18, 2025	10.5	10.44	10.44	10.83	10	80,728
December 17, 2025	11.45	10.5	10.5	11.57	10.43	85,524
December 16, 2025	10.25	10.99	10.99	11.14	10.03	100,602
December 15, 2025	11.39	10.61	10.61	11.5	10.25	85,396
December 12, 2025	14.99	11.75	11.75	15	10.5	281,504
December 11, 2025	14.33	14.75	14.75	15	13.88	168,432
December 10, 2025	13.18	13.75	13.75	14.25	12.53	176,777
December 09, 2025	12.31	13.18	13.18	13.2	12.08	80,509
December 08, 2025	13.5	12.54	12.54	13.5	11.59	202,025
December 05, 2025	12.25	12.75	12.75	13.25	12	336,048
December 04, 2025	11.07	11.51	11.51	12.25	10.09	550,682
December 03, 2025	9.12	10.25	10.25	10.41	9	81,173
December 02, 2025	9.36	8.91	8.91	9.72	8.77	63,576
December 01, 2025	9.89	9.5	9.5	9.98	9.46	51,520
November 28, 2025	10.25	9.98	9.98	10.4	9.83	29,340
November 26, 2025	9.72	9.91	9.91	10.25	9.64	38,588
November 25, 2025	10.29	9.89	9.89	10.5	9.63	84,312
November 24, 2025	10.29	10.53	10.53	10.73	9.78	66,592

Intensity Therapeutics, Inc. (INTS) NASDAQ