5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
-1.60%
6 MONTH PERFORMANCE
+0.54%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
+1.84%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 100 | |
| 01/13/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 100 | $13.27 M |
| 01/10/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 102 | $13.27 M |
| 01/08/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 01/07/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/06/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/03/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 01/02/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/31/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/30/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/27/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/26/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/24/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/23/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/20/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/19/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 1 | $13.78 M |
| 12/18/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/17/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 500 | $13.78 M |
| 12/16/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/13/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 500 | $13.78 M |
| 12/12/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 0 | $13.78 M |
| 12/11/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 400 | $13.78 M |
| 12/10/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 400 | $13.78 M |
| 12/09/2024 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 400 | $13.78 M |
| 12/06/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 126 | $13.09 M |
| 12/05/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 126 | $13.09 M |
| 12/04/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 13 | $13.09 M |
| 12/03/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | $13.09 M |
| 12/02/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 13 | $13.09 M |
| 11/29/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 0 | $13.09 M |
| 11/27/2024 | $10.92 | $10.92 (0%) | $10.92 | $10.92 | 1,019 | |
| 11/26/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 13 | $13.66 M |
| 11/25/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $13.07 M |
| 11/22/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $13.07 M |
| 11/21/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | |
| 11/20/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | |
| 11/19/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 1 | $13.09 M |
| 11/18/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 0 | $13.07 M |
| 11/15/2024 | $10.91 | $10.91 (0%) | $10.91 | $10.91 | 100 | $13.07 M |
| 11/14/2024 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 0 | $12.92 M |
| 11/13/2024 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 0 | $12.92 M |
| 11/12/2024 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 0 | $12.92 M |
| 11/11/2024 | $10.78 | $10.78 (0%) | $10.78 | $10.78 | 1,814 | $12.92 M |
| 11/08/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $46.03 M |
| 11/07/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 11/06/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | |
| 11/05/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $46.03 M |
| 11/04/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $46.03 M |
| 11/01/2024 | $11.30 | $11.30 (0%) | $11.32 | $11.30 | 1,235 | $46.03 M |
| 10/31/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $46.19 M |
| 10/30/2024 | $11.34 | $11.34 (0%) | $11.34 | $11.34 | 0 | $46.19 M |
| 10/29/2024 | $11.34 | $11.34 (0%) | $11.35 | $11.33 | 107,539 | $46.19 M |
| 10/28/2024 | $11.28 | $11.43 (1.33%) | $11.44 | $11.25 | 6,027 | $46.56 M |
| 10/25/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 0 | $46.15 M |
| 10/24/2024 | $11.30 | $11.33 (0.27%) | $11.88 | $11.28 | 10,322 | $46.15 M |
| 10/23/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 6,804 | $46.15 M |
| 10/22/2024 | $11.33 | $11.33 (0%) | $11.33 | $11.33 | 5,105 | $46.15 M |
| 10/21/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 8,801 | $46.03 M |
| 10/18/2024 | $11.29 | $11.29 (0%) | $11.29 | $11.29 | 0 | $45.99 M |
| 10/17/2024 | $11.28 | $11.29 (0.09%) | $11.29 | $11.28 | 40,200 | $45.99 M |
| 10/16/2024 | $11.26 | $11.27 (0.09%) | $11.27 | $11.26 | 93,600 | $45.91 M |
| 10/15/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | $45.83 M |