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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.23	0.23	0.23	0.25	0.23	1.85M
September 11, 2025	0.25	0.23	0.23	0.25	0.23	3.49M
September 10, 2025	0.28	0.26	0.26	0.28	0.24	17.11M
September 09, 2025	0.29	0.28	0.28	0.29	0.27	2.99M
September 08, 2025	0.29	0.29	0.29	0.3	0.27	2.53M
September 05, 2025	0.27	0.28	0.28	0.28	0.27	2.74M
September 04, 2025	0.27	0.27	0.27	0.28	0.27	2.98M
September 03, 2025	0.27	0.27	0.27	0.28	0.27	2.08M
September 02, 2025	0.28	0.28	0.28	0.29	0.27	1.42M
August 29, 2025	0.29	0.28	0.28	0.3	0.28	4.55M
August 28, 2025	0.29	0.29	0.29	0.3	0.29	2.82M
August 27, 2025	0.3	0.3	0.3	0.31	0.29	3.48M
August 26, 2025	0.31	0.3	0.3	0.32	0.3	4.23M
August 25, 2025	0.3	0.31	0.31	0.32	0.3	4.27M
August 22, 2025	0.3	0.3	0.3	0.31	0.3	2.34M
August 21, 2025	0.3	0.31	0.31	0.32	0.29	7.05M
August 20, 2025	0.3	0.3	0.3	0.31	0.28	7.44M
August 19, 2025	0.3	0.29	0.29	0.31	0.29	1.74M
August 18, 2025	0.3	0.3	0.3	0.31	0.28	2.18M
August 15, 2025	0.3	0.29	0.29	0.32	0.29	3.61M
August 14, 2025	0.29	0.3	0.3	0.32	0.28	4.32M
August 13, 2025	0.31	0.29	0.29	0.32	0.28	5.37M
August 12, 2025	0.27	0.29	0.29	0.3	0.26	4.7M
August 11, 2025	0.28	0.27	0.27	0.28	0.25	3.31M
August 08, 2025	0.27	0.27	0.27	0.3	0.26	5.46M
August 07, 2025	0.27	0.25	0.25	0.27	0.25	2.96M
August 06, 2025	0.29	0.27	0.27	0.29	0.27	2.53M
August 05, 2025	0.27	0.29	0.29	0.31	0.27	8.25M
August 04, 2025	0.24	0.27	0.27	0.29	0.24	6.9M
August 01, 2025	0.27	0.24	0.24	0.28	0.19	9.46M
July 31, 2025	0.3	0.28	0.28	0.3	0.28	6.23M
July 30, 2025	0.32	0.31	0.31	0.32	0.28	7.15M
July 29, 2025	0.36	0.32	0.32	0.36	0.31	12.4M
July 28, 2025	0.34	0.34	0.34	0.36	0.33	12.92M
July 25, 2025	0.33	0.33	0.33	0.34	0.32	6.18M
July 24, 2025	0.33	0.33	0.33	0.35	0.32	6.43M
July 23, 2025	0.33	0.32	0.32	0.33	0.31	5.92M
July 22, 2025	0.33	0.31	0.31	0.33	0.31	3.09M
July 21, 2025	0.33	0.32	0.32	0.34	0.3	3.34M
July 18, 2025	0.34	0.33	0.33	0.34	0.3	3.97M
July 17, 2025	0.34	0.33	0.33	0.34	0.32	2.21M
July 16, 2025	0.33	0.33	0.33	0.34	0.31	2.47M
July 15, 2025	0.34	0.33	0.33	0.35	0.3	3.3M
July 14, 2025	0.33	0.34	0.34	0.37	0.32	6.86M
July 11, 2025	0.31	0.33	0.33	0.34	0.3	7.77M
July 10, 2025	0.31	0.32	0.32	0.33	0.3	5.29M
July 09, 2025	0.29	0.31	0.31	0.32	0.29	8.16M
July 08, 2025	0.28	0.29	0.29	0.31	0.28	3.7M
July 07, 2025	0.31	0.28	0.28	0.31	0.26	3.62M
July 03, 2025	0.3	0.3	0.3	0.32	0.28	1.23M
July 02, 2025	0.31	0.3	0.3	0.31	0.3	496,525
July 01, 2025	0.31	0.31	0.31	0.31	0.29	768,100
June 30, 2025	0.31	0.31	0.31	0.35	0.3	4.2M
June 27, 2025	0.3	0.32	0.32	0.35	0.26	5.69M
June 26, 2025	0.3	0.31	0.31	0.31	0.29	329,489
June 25, 2025	0.3	0.29	0.29	0.32	0.29	534,400
June 24, 2025	0.29	0.3	0.3	0.31	0.28	645,900
June 23, 2025	0.28	0.3	0.3	0.32	0.28	1.16M
June 20, 2025	0.3	0.28	0.28	0.31	0.28	969,582
June 18, 2025	0.29	0.32	0.32	0.36	0.28	4.25M

Intensity Therapeutics, Inc. (INTS) NASDAQ