Intensity Therapeutics, Inc. (INTS) NASDAQ

4.28

-0.11(-2.51%)

Updated at June 02 04:00PM

Currency In USD

INTS Historical Return

If you invested $1000 in Intensity Therapeutics, Inc. (INTS) since IPO date, it would be worth $28.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $334.9, while $1000 invested 6 months ago would be worth $417.56. This corresponds to total returns of -97.13%, -66.51%, -58.24%, respectively, with annualized returns of -70.24%, -66.51%, -58.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.35	4.28	4.28	4.4	4.25	26,472
June 01, 2026	4.4	4.39	4.39	4.5	4.32	81,288
May 29, 2026	4.4	4.39	4.39	4.59	4.38	39,462
May 28, 2026	4.49	4.42	4.42	4.63	4.36	33,550
May 27, 2026	4.59	4.46	4.46	4.66	4.45	18,147
May 26, 2026	4.71	4.68	4.68	4.75	4.6	19,107
May 22, 2026	4.72	4.71	4.71	4.77	4.66	15,400
May 21, 2026	4.62	4.71	4.71	4.72	4.62	11,076
May 20, 2026	4.54	4.63	4.63	4.66	4.53	25,813
May 19, 2026	4.56	4.59	4.59	4.62	4.54	7,525
May 18, 2026	4.65	4.58	4.58	4.68	4.5	14,484
May 15, 2026	4.85	4.63	4.63	4.93	4.6	38,221
May 14, 2026	4.81	4.9	4.9	5	4.66	23,302
May 13, 2026	4.92	4.77	4.77	4.92	4.74	24,429
May 12, 2026	5	4.88	4.88	5.13	4.75	41,059
May 11, 2026	5.1	5	5	5.2	5	21,556
May 08, 2026	5.17	5.09	5.09	5.21	5.04	20,183
May 07, 2026	5.23	5.11	5.11	5.33	5.07	28,389
May 06, 2026	5.27	5.21	5.21	5.28	5.04	38,163
May 05, 2026	5.21	5.21	5.21	5.34	5.06	40,205
May 04, 2026	5.18	5.2	5.2	5.35	5.18	25,876
May 01, 2026	5.21	5.19	5.19	5.31	5.12	38,838
April 30, 2026	5.26	5.21	5.21	5.27	4.98	46,646
April 29, 2026	5.11	5.15	5.15	5.21	5.06	32,681
April 28, 2026	5.23	5.17	5.17	5.28	5.15	18,664
April 27, 2026	5.27	5.23	5.23	5.35	5.16	41,483
April 24, 2026	5.35	5.25	5.25	5.4	5.2	33,773
April 23, 2026	5.21	5.33	5.33	5.39	5.15	37,185
April 22, 2026	5.29	5.23	5.23	5.29	5.18	22,819
April 21, 2026	5.35	5.19	5.19	5.35	5.15	16,780
April 20, 2026	5.32	5.22	5.22	5.32	5	46,617
April 17, 2026	5.21	5.3	5.3	5.42	5.2	59,674
April 16, 2026	5.33	5.32	5.32	5.46	5.29	29,832
April 15, 2026	5.24	5.3	5.3	5.44	5.17	23,871
April 14, 2026	5.55	5.36	5.36	5.55	5.25	25,710
April 13, 2026	5.21	5.46	5.46	5.62	5.14	21,211
April 10, 2026	5.49	5.5	5.5	5.7	5.3	15,167
April 09, 2026	5.63	5.6	5.6	5.75	5.51	9,075
April 08, 2026	5.25	5.5	5.5	5.52	5.11	36,128
April 07, 2026	5.42	5.25	5.25	5.42	5.08	37,291
April 06, 2026	5.8	5.49	5.49	5.8	5.41	39,951
April 02, 2026	5.83	5.7	5.7	5.83	5.65	23,863
April 01, 2026	5.88	5.69	5.69	5.99	5.69	15,410
March 31, 2026	5.77	5.88	5.88	5.96	5.59	21,225
March 30, 2026	5.87	5.68	5.68	6.03	5.54	13,835
March 27, 2026	6.02	6.03	6.03	6.16	5.93	8,274
March 26, 2026	6.23	6.11	6.11	6.29	5.93	11,563
March 25, 2026	6.08	6.38	6.38	6.38	5.84	29,420
March 24, 2026	5.85	5.92	5.92	6.12	5.79	32,575
March 23, 2026	5.93	6.22	6.22	6.22	5.91	18,060
March 20, 2026	6.28	5.98	5.98	6.34	5.97	48,281
March 19, 2026	6.32	6.33	6.33	6.39	6.1	24,773
March 18, 2026	6.57	6.48	6.48	6.57	6.15	13,465
March 17, 2026	6.26	6.49	6.49	6.5	6.01	27,534
March 16, 2026	6.78	6.32	6.32	6.78	6.09	33,461
March 13, 2026	7.58	6.78	6.78	7.58	6.74	27,555
March 12, 2026	7.69	7.42	7.42	7.92	7.17	90,241
March 11, 2026	7.79	7.91	7.91	7.91	7.6	19,718
March 10, 2026	7.65	7.72	7.72	7.84	7.65	20,968
March 09, 2026	7.84	7.77	7.77	7.96	7.56	23,078