-
5 DAY PERFORMANCE
-0.09% -
1 MONTH PERFORMANCE
+0.63% -
3 MONTH PERFORMANCE
+1.73% -
6 MONTH PERFORMANCE
+2.85% -
YEAR-TO-DATE PERFORMANCE
+3.43% -
1 YEAR PERFORMANCE
+3.91%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.16 | $11.17 (0.09%) | $11.17 | $11.16 | 8,132 | $45.50 M |
| 09/26/2024 | $11.18 | $11.18 (0%) | $11.18 | $11.18 | 500 | $45.54 M |
| 09/25/2024 | $11.16 | $11.16 (0%) | $11.16 | $11.16 | 0 | $45.46 M |
| 09/24/2024 | $11.15 | $11.16 (0.09%) | $11.19 | $11.13 | 1,513 | $45.46 M |
| 09/23/2024 | $11.17 | $11.17 (0%) | $11.17 | $11.11 | 924 | $45.50 M |
| 09/20/2024 | $11.15 | $11.15 (0%) | $11.15 | $11.15 | 0 | $45.42 M |
| 09/19/2024 | $11.14 | $11.15 (0.09%) | $11.15 | $11.14 | 15,303 | $45.42 M |
| 09/18/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 2,400 | $45.34 M |
| 09/17/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 4 | $45.09 M |
| 09/16/2024 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 400 | $45.09 M |
| 09/13/2024 | $11.15 | $11.10 (-0.45%) | $11.15 | $11.05 | 75,879 | $45.21 M |
| 09/12/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.25 M |
| 09/11/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 3,230 | $45.25 M |
| 09/10/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $45.34 M |
| 09/09/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 100 | $45.34 M |
| 09/06/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | $45.34 M |
| 09/05/2024 | $11.13 | $11.13 (0%) | $11.13 | $11.13 | 0 | |
| 09/04/2024 | $11.10 | $11.13 (0.27%) | $11.13 | $11.10 | 15,800 | $45.34 M |
| 09/03/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $45.21 M |
| 08/30/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $45.21 M |
| 08/29/2024 | $11.05 | $11.10 (0.45%) | $11.10 | $11.05 | 3,116 | $45.21 M |
| 08/28/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 3 | $45.21 M |
| 08/27/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $45.21 M |
| 08/26/2024 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 118 | $45.21 M |
| 08/23/2024 | $11.09 | $11.12 (0.27%) | $11.12 | $11.08 | 11,200 | $45.30 M |
| 08/22/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 1,048 | $45.30 M |
| 08/21/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 0 | $45.13 M |
| 08/20/2024 | $11.08 | $11.08 (0%) | $11.08 | $11.08 | 500 | $45.13 M |
| 08/19/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 519 | $45.25 M |
| 08/16/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 100 | |
| 08/15/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | |
| 08/14/2024 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 0 | |
| 08/13/2024 | $11.10 | $11.12 (0.18%) | $11.12 | $11.10 | 4,415 | $13.33 M |
| 08/12/2024 | $11.07 | $11.05 (-0.18%) | $11.08 | $11.05 | 3,418 | $13.24 M |
| 08/09/2024 | $11.19 | $11.19 (0%) | $11.19 | $11.19 | 2,519 | $32.23 M |
| 08/08/2024 | $11.06 | $11.06 (0%) | $11.07 | $11.06 | 500 | $31.85 M |
| 08/07/2024 | $11.06 | $11.14 (0.72%) | $11.14 | $11.06 | 2,010 | $32.08 M |
| 08/06/2024 | $11.09 | $11.08 (-0.09%) | $11.11 | $11.08 | 7,814 | $31.91 M |
| 08/05/2024 | $11.08 | $11.09 (0.09%) | $11.09 | $11.05 | 2,547 | $31.94 M |
| 08/02/2024 | $11.06 | $11.07 (0.09%) | $11.07 | $11.06 | 2,200 | $31.88 M |
| 08/01/2024 | $11.06 | $11.06 (0%) | $11.06 | $11.06 | 1,706 | $31.85 M |
| 07/31/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 5,200 | $31.82 M |
| 07/30/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 0 | |
| 07/29/2024 | $11.04 | $11.05 (0.09%) | $11.05 | $11.04 | 2,900 | $31.82 M |
| 07/26/2024 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 2,017 | $31.82 M |
| 07/25/2024 | $11.03 | $11.04 (0.09%) | $11.04 | $11.03 | 4,947 | $31.80 M |
| 07/24/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | |
| 07/23/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | |
| 07/19/2024 | $11.02 | $11.01 (-0.09%) | $11.03 | $11.01 | 712 | $31.71 M |
| 07/18/2024 | $11.03 | $11.03 (0%) | $11.03 | $11.03 | 1,090 | $31.77 M |
| 07/16/2024 | $11.02 | $11.02 (0%) | $11.02 | $11.02 | 3,027 | $31.74 M |
| 07/15/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 10,000 | $31.71 M |
| 07/11/2024 | $11.00 | $11.01 (0.09%) | $11.01 | $11.00 | 5,300 | $31.71 M |
| 07/10/2024 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 1,675 | $31.65 M |
| 07/09/2024 | $11.00 | $10.99 (-0.09%) | $11.00 | $10.98 | 4,021 | $31.65 M |