-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-0.90% -
3 MONTH PERFORMANCE
+2.04% -
6 MONTH PERFORMANCE
+2.04% -
YEAR-TO-DATE PERFORMANCE
+2.04% -
1 YEAR PERFORMANCE
+1.94%
Integral Acquisition Corporation 1 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.50 M |
| 09/30/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.50 M |
| 09/27/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.50 M |
| 09/26/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.54 M |
| 09/25/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.46 M |
| 09/24/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 0 | $45.46 M |
| 09/23/2024 | $11.01 | $11.01 (0%) | $11.01 | $11.01 | 400 | $45.50 M |
| 09/20/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.42 M |
| 09/19/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.42 M |
| 09/18/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.34 M |
| 09/17/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.09 M |
| 09/16/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.09 M |
| 09/13/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.21 M |
| 09/12/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.25 M |
| 09/11/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.25 M |
| 09/10/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.34 M |
| 09/09/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.34 M |
| 09/06/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $45.34 M |
| 09/05/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | |
| 09/04/2024 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 133 | $45.34 M |
| 09/03/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/30/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/29/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/28/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/27/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/26/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.21 M |
| 08/23/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.30 M |
| 08/22/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.30 M |
| 08/21/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.13 M |
| 08/20/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 0 | $45.13 M |
| 08/19/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 100 | $45.25 M |
| 08/16/2024 | $11.11 | $11.11 (0%) | $11.11 | $11.11 | 100 | |
| 08/15/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/14/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 0 | |
| 08/13/2024 | $11.25 | $11.25 (0%) | $11.25 | $11.25 | 102 | $13.33 M |
| 08/12/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $13.24 M |
| 08/09/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $32.23 M |
| 08/08/2024 | $11.30 | $11.30 (0%) | $11.30 | $11.30 | 0 | $31.85 M |
| 08/07/2024 | $10.86 | $11.30 (4.05%) | $11.50 | $10.86 | 2,335 | $32.08 M |
| 08/06/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.91 M |
| 08/05/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.94 M |
| 08/02/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.88 M |
| 08/01/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.85 M |
| 07/31/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.82 M |
| 07/30/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | |
| 07/29/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.82 M |
| 07/26/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.82 M |
| 07/25/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.80 M |
| 07/24/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | |
| 07/23/2024 | $10.79 | $10.79 (0%) | $10.79 | $10.79 | 0 | |
| 07/18/2024 | $0.00 | $10.79 (0%) | $10.79 | $10.79 | 0 | $31.77 M |
| 07/15/2024 | $0.00 | $10.79 (0%) | $10.79 | $10.79 | 3 | $31.71 M |