5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
-4.35%
1 YEAR PERFORMANCE
+1.01%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/29/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/28/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/25/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/23/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/22/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/21/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/17/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/16/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/15/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/09/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/08/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 179 | $11.78 M |
| 04/07/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/04/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 04/03/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 179 | $11.78 M |
| 04/02/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 179 | $11.78 M |
| 04/01/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 179 | $11.78 M |
| 03/31/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 179 | $11.78 M |
| 03/28/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 03/27/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 03/26/2025 | $11.19 | $11.00 (-1.7%) | $11.19 | $11.00 | 300 | $11.78 M |
| 03/25/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 70 | $11.78 M |
| 03/24/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 70 | $11.78 M |
| 03/21/2025 | $11.29 | $11.00 (-2.57%) | $11.29 | $11.00 | 800 | $11.78 M |
| 03/20/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 417 | $11.78 M |
| 03/19/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 417 | $11.78 M |
| 03/18/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 03/17/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $11.78 M |
| 03/14/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1,300 | $11.78 M |
| 03/13/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 5 | $11.36 M |
| 03/12/2025 | $10.61 | $10.61 (0%) | $10.61 | $10.61 | 400 | $11.36 M |
| 03/11/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 1 | $11.78 M |
| 03/10/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 15,000 | $11.78 M |
| 03/07/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 03/06/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 03/05/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 03/04/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 03/03/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 02/28/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 0 | $11.88 M |
| 02/27/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $11.88 M |
| 02/26/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 1 | $11.88 M |
| 02/25/2025 | $11.10 | $11.10 (0%) | $11.10 | $11.10 | 300 | $11.88 M |
| 02/24/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/21/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/20/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/19/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/18/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/14/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/13/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/12/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1 | $11.85 M |
| 02/11/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $11.85 M |
| 02/10/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/07/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $11.85 M |
| 02/06/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
| 02/05/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $11.85 M |
| 02/04/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 23 | $11.85 M |
| 02/03/2025 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 0 | $11.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
