Intensity Therapeutics, Inc. (INTS)
NASDAQ: INTS · Real-Time Price · USD
0.5100
+0.0497 (10.80%)
At close: Dec 5, 2025, 4:00 PM EST
0.5098
-0.0002 (-0.04%)
After-hours: Dec 5, 2025, 7:59 PM EST
Intensity Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 10.80% | 8,143,103 |
| Dec 4, 2025 | 0.44 | 0.49 | 0.40 | 0.46 | 0.46 | 12.32% | 13,679,353 |
| Dec 3, 2025 | 0.36 | 0.42 | 0.36 | 0.41 | 0.41 | 15.05% | 2,029,324 |
| Dec 2, 2025 | 0.37 | 0.39 | 0.35 | 0.36 | 0.36 | -6.31% | 1,566,969 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -4.78% | 1,272,890 |
| Nov 28, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | 0.76% | 707,750 |
| Nov 26, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 0.20% | 929,813 |
| Nov 25, 2025 | 0.41 | 0.42 | 0.39 | 0.40 | 0.40 | -6.10% | 2,068,129 |
| Nov 24, 2025 | 0.41 | 0.43 | 0.39 | 0.42 | 0.42 | 3.16% | 1,645,028 |
| Nov 21, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | 0.41 | 7.45% | 1,277,037 |
| Nov 20, 2025 | 0.42 | 0.43 | 0.38 | 0.38 | 0.38 | -11.09% | 2,700,395 |
| Nov 19, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | -0.60% | 1,116,927 |
| Nov 18, 2025 | 0.43 | 0.47 | 0.41 | 0.43 | 0.43 | 3.91% | 1,942,444 |
| Nov 17, 2025 | 0.42 | 0.50 | 0.41 | 0.41 | 0.41 | -5.53% | 2,310,289 |
| Nov 14, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -8.39% | 2,218,678 |
| Nov 13, 2025 | 0.46 | 0.50 | 0.44 | 0.48 | 0.48 | -6.62% | 5,243,104 |
| Nov 12, 2025 | 0.40 | 0.54 | 0.39 | 0.51 | 0.51 | 31.28% | 19,465,849 |
| Nov 11, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -7.30% | 3,814,178 |
| Nov 10, 2025 | 0.46 | 0.49 | 0.41 | 0.42 | 0.42 | -7.56% | 4,624,485 |
| Nov 7, 2025 | 0.49 | 0.50 | 0.43 | 0.46 | 0.46 | -6.22% | 5,745,986 |
| Nov 6, 2025 | 0.55 | 0.56 | 0.47 | 0.49 | 0.49 | -14.86% | 7,823,229 |
| Nov 5, 2025 | 0.55 | 0.63 | 0.52 | 0.57 | 0.57 | 6.54% | 14,783,720 |
| Nov 4, 2025 | 0.53 | 0.61 | 0.52 | 0.54 | 0.54 | -13.71% | 12,595,387 |
| Nov 3, 2025 | 0.68 | 0.71 | 0.57 | 0.62 | 0.62 | -15.09% | 26,420,322 |
| Oct 31, 2025 | 0.99 | 1.15 | 0.70 | 0.73 | 0.73 | -44.68% | 196,619,284 |
| Oct 30, 2025 | 0.77 | 1.74 | 0.64 | 1.32 | 1.32 | 394.57% | 1,433,728,478 |
| Oct 29, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 5.95% | 3,928,150 |
| Oct 28, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 3.07% | 1,817,893 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 2.73% | 1,760,243 |
| Oct 24, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -1.25% | 2,092,188 |
| Oct 23, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 4.20% | 1,806,584 |
| Oct 22, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -9.65% | 4,701,559 |
| Oct 21, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -8.15% | 2,919,124 |
| Oct 20, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 6.78% | 2,752,029 |
| Oct 17, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -0.72% | 2,935,616 |
| Oct 16, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -5.13% | 4,371,050 |
| Oct 15, 2025 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | -2.15% | 5,496,470 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.63% | 4,799,978 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.27 | 0.30 | 0.30 | -1.54% | 6,988,422 |
| Oct 10, 2025 | 0.37 | 0.38 | 0.29 | 0.30 | 0.30 | -3.97% | 33,945,976 |
| Oct 9, 2025 | 0.29 | 0.32 | 0.27 | 0.32 | 0.32 | 11.33% | 20,870,488 |
| Oct 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 1.06% | 2,295,238 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.43% | 2,691,406 |
| Oct 6, 2025 | 0.28 | 0.30 | 0.27 | 0.29 | 0.29 | 2.18% | 3,515,193 |
| Oct 3, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 2,589,088 |
| Oct 2, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | 4.73% | 4,109,678 |
| Oct 1, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.22% | 4,419,259 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 4,488,806 |
| Sep 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.15% | 525,352 |
| Sep 26, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.18% | 1,064,553 |