Get the Stockscreener App
0.4752
22.16%
0.0862
After Hours:
.44
-0.0352
-7.41%
Intensity Therapeutics Inc Stock (INTS) Price History
The historical daily chart and data for Intensity Therapeutics Inc stock (INTS), show that the latest closing stock price as of May 30, 2025, is $0.4752.
- Intensity Therapeutics Inc all-time high stock price is $11.44, occurred on December 08, 2023.
- The lowest Intensity Therapeutics Inc stock price recorded was $0.29 on May 23, 2025. Since then, Intensity Therapeutics Inc's stock price has risen over 63.86% to $0.4752 now.
- The 52-week high stock price for INTS is $5.10, representing a 973.23% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for INTS is $0.29, indicating a -38.97% decrease from the current share price, occurred on May 23, 2025.
The table below shows more information about INTS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.5274 | $0.3629 | $0.1645 | 6,171,878.0 | +22.16% |
| May 29, 2025 | $0.445 | $0.3155 | $0.1295 | 4,040,271.0 | +24.00% |
| May 28, 2025 | $0.3238 | $0.2942 | $0.0296 | 473,734.0 | -2.85% |
| May 27, 2025 | $0.33 | $0.30 | $0.03 | 379,141.0 | +1.64% |
| May 23, 2025 | $0.5292 | $0.29 | $0.2392 | 5,079,315.0 | -11.99% |
| May 22, 2025 | $0.38 | $0.3527 | $0.0273 | 138,992.0 | -3.73% |
| May 21, 2025 | $0.4099 | $0.3702 | $0.0397 | 273,579.0 | -9.59% |
| May 20, 2025 | $0.43 | $0.3724 | $0.0576 | 433,771.0 | +3.42% |
| May 19, 2025 | $0.42 | $0.3912 | $0.0288 | 370,897.0 | -4.50% |
| May 16, 2025 | $0.5011 | $0.32 | $0.1811 | 934,563.0 | -15.98% |
| May 15, 2025 | $0.5199 | $0.4802 | $0.0397 | 135,647.0 | +3.91% |
| May 14, 2025 | $0.529 | $0.4611 | $0.0679 | 206,812.0 | -7.03% |
| May 13, 2025 | $0.5391 | $0.5099 | $0.0292 | 209,191.0 | -3.81% |
| May 12, 2025 | $0.55 | $0.52 | $0.03 | 120,514.0 | -0.19% |
| May 09, 2025 | $0.5679 | $0.53 | $0.0379 | 167,912.0 | -5.11% |
| May 08, 2025 | $0.59 | $0.5462 | $0.0438 | 159,784.0 | +3.05% |
| May 07, 2025 | $0.57 | $0.5512 | $0.0188 | 125,607.0 | -1.55% |
| May 06, 2025 | $0.5925 | $0.55 | $0.0425 | 157,020.0 | -1.94% |
| May 05, 2025 | $0.58 | $0.55 | $0.03 | 141,069.0 | -0.33% |
| May 02, 2025 | $0.5897 | $0.5428 | $0.0469 | 198,669.0 | +2.49% |
Intensity Therapeutics Inc Stock (INTS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intensity Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intensity Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intensity Therapeutics Inc Stock (INTS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.5985 | $0.29 | $0.3085 | 26,330,935.0 | -19.20% |
| Apr, 2025 | $2.07 | $0.50 | $1.57 | 5,977,587.0 | -70.15% |
| Mar, 2025 | $2.50 | $1.77 | $0.7296 | 751,606.0 | -15.81% |
| Feb, 2025 | $2.53 | $1.84 | $0.6922 | 487,976.0 | +5.88% |
| Jan, 2025 | $3.17 | $1.50 | $1.67 | 827,526.0 | +25.57% |
Intensity Therapeutics Inc Stock (INTS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.18 | $1.73 | $1.45 | 952,755.0 | -37.80% |
| Nov, 2024 | $3.40 | $2.50 | $0.90 | 370,968.0 | -9.97% |
| Oct, 2024 | $4.00 | $2.95 | $1.05 | 327,784.0 | -14.92% |
| Sep, 2024 | $4.35 | $3.50 | $0.85 | 212,154.0 | -12.18% |
| Aug, 2024 | $4.94 | $3.91 | $1.03 | 290,639.0 | -10.12% |
| Jul, 2024 | $5.10 | $4.55 | $0.545 | 253,567.0 | -1.22% |
| Jun, 2024 | $5.09 | $4.50 | $0.59 | 220,517.0 | -1.41% |
| May, 2024 | $5.28 | $3.74 | $1.54 | 478,472.0 | +27.44% |
| Apr, 2024 | $5.18 | $3.55 | $1.63 | 288,729.0 | -25.00% |
| Mar, 2024 | $5.94 | $3.61 | $2.33 | 1,256,134.0 | +40.54% |
| Feb, 2024 | $5.08 | $2.67 | $2.41 | 1,487,216.0 | -24.80% |
| Jan, 2024 | $8.78 | $4.10 | $4.68 | 1,504,927.0 | -42.59% |
Intensity Therapeutics Inc Stock (INTS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.44 | $2.46 | $8.98 | 36,854,115.0 | +249.72% |
| Nov, 2023 | $3.29 | $2.01 | $1.28 | 155,046.0 | -19.13% |
| Oct, 2023 | $4.88 | $2.82 | $2.06 | 260,622.0 | -23.67% |
| Sep, 2023 | $5.56 | $3.37 | $2.19 | 323,110.0 | +0.00% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):