5 DAY PERFORMANCE
+7.24%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+12.50%
YEAR-TO-DATE PERFORMANCE
+12.50%
1 YEAR PERFORMANCE
+4.26%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/18/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/17/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/16/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/15/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/14/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/11/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/10/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $11.13 M |
07/09/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/08/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/07/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/03/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | |
07/02/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 10 | $11.13 M |
07/01/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $11.13 M |
06/30/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $11.13 M |
06/27/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/26/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/25/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/24/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/23/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/20/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 0 | $10.75 M |
06/18/2025 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 100 | $10.72 M |
06/17/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $10.70 M |
06/16/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $10.70 M |
06/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $10.70 M |
06/12/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $10.70 M |
06/11/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $10.70 M |
06/10/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $3.49 M |
06/09/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $3.49 M |
06/06/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $3.49 M |
06/05/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $6.42 M |
06/04/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $6.42 M |
06/03/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $6.42 M |
06/02/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $6.42 M |
05/30/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
05/29/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | |
05/28/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $3.34 M |
05/27/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 10 | $3.34 M |
05/23/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.76 M |
05/22/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.76 M |
05/21/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.76 M |
05/20/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.76 M |
05/19/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.76 M |
05/16/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $12.85 M |
05/15/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $12.85 M |
05/14/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $12.85 M |
05/13/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $12.85 M |
05/12/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 10 | $6.42 M |
05/09/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $6.42 M |
05/08/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $8.56 M |
05/07/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $2.46 M |
05/06/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $2.15 M |
05/05/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $2.15 M |
05/02/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $2.15 M |
05/01/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/30/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/29/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/28/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/25/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/24/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/23/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |
04/22/2025 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $11.78 M |