5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
+42.38%
6 MONTH PERFORMANCE
+18.38%
YEAR-TO-DATE PERFORMANCE
-7.36%
1 YEAR PERFORMANCE
-82.73%
Intensity Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.38 | $0.38 (-1.29%) | $0.38 | $0.36 | 817.66 K | $7.08 M |
| 01/28/2026 | $0.38 | $0.38 (0.5%) | $0.39 | $0.37 | 825.73 K | $7.21 M |
| 01/27/2026 | $0.40 | $0.39 (-3.1%) | $0.41 | $0.37 | 1.39 M | $7.31 M |
| 01/26/2026 | $0.40 | $0.40 (-0.2%) | $0.40 | $0.37 | 1.92 M | $7.46 M |
| 01/23/2026 | $0.40 | $0.40 (-0.95%) | $0.42 | $0.40 | 1.28 M | $7.48 M |
| 01/22/2026 | $0.40 | $0.40 (0.32%) | $0.40 | $0.39 | 1.00 M | $7.63 M |
| 01/21/2026 | $0.40 | $0.40 (0.43%) | $0.41 | $0.39 | 1.55 M | $7.49 M |
| 01/20/2026 | $0.40 | $0.40 (-0.75%) | $0.44 | $0.40 | 2.64 M | $7.53 M |
| 01/16/2026 | $0.41 | $0.41 (-0.41%) | $0.42 | $0.40 | 761.11 K | $7.70 M |
| 01/15/2026 | $0.42 | $0.42 (-1.4%) | $0.43 | $0.42 | 520.91 K | $7.89 M |
| 01/14/2026 | $0.41 | $0.43 (3.63%) | $0.44 | $0.41 | 1.77 M | $8.02 M |
| 01/13/2026 | $0.41 | $0.42 (2.78%) | $0.42 | $0.40 | 1.35 M | $7.88 M |
| 01/12/2026 | $0.40 | $0.41 (2.41%) | $0.42 | $0.40 | 915.43 K | $7.78 M |
| 01/09/2026 | $0.44 | $0.42 (-5.4%) | $0.44 | $0.42 | 697.42 K | $17.88 M |
| 01/08/2026 | $0.40 | $0.43 (8.5%) | $0.44 | $0.39 | 1.45 M | $18.68 M |
| 01/07/2026 | $0.40 | $0.40 (1.32%) | $0.40 | $0.39 | 894.71 K | $17.23 M |
| 01/06/2026 | $0.39 | $0.40 (0.56%) | $0.41 | $0.39 | 1.01 M | $17.00 M |
| 01/05/2026 | $0.41 | $0.40 (-2.22%) | $0.41 | $0.39 | 991.10 K | $17.04 M |
| 01/02/2026 | $0.41 | $0.41 (0.47%) | $0.42 | $0.40 | 1.10 M | $17.52 M |
| 12/31/2025 | $0.37 | $0.41 (9.53%) | $0.41 | $0.37 | 1.56 M | $17.66 M |
| 12/30/2025 | $0.37 | $0.38 (2.48%) | $0.38 | $0.35 | 2.19 M | $16.17 M |
| 12/29/2025 | $0.40 | $0.37 (-7.98%) | $0.40 | $0.37 | 1.78 M | $15.84 M |
| 12/26/2025 | $0.41 | $0.39 (-3.7%) | $0.41 | $0.39 | 742.60 K | $16.90 M |
| 12/24/2025 | $0.41 | $0.41 (-0.27%) | $0.42 | $0.40 | 345.33 K | $17.50 M |
| 12/23/2025 | $0.41 | $0.42 (1.95%) | $0.42 | $0.37 | 1.92 M | $17.99 M |
| 12/22/2025 | $0.42 | $0.42 (-0.71%) | $0.43 | $0.41 | 1.14 M | $17.95 M |
| 12/19/2025 | $0.40 | $0.41 (2.09%) | $0.43 | $0.40 | 820.80 K | $17.66 M |
| 12/18/2025 | $0.42 | $0.42 (-0.55%) | $0.43 | $0.40 | 2.02 M | $17.98 M |
| 12/17/2025 | $0.46 | $0.42 (-8.32%) | $0.46 | $0.42 | 2.14 M | $18.07 M |
| 12/16/2025 | $0.41 | $0.44 (7.2%) | $0.45 | $0.40 | 2.52 M | $18.92 M |
| 12/15/2025 | $0.46 | $0.42 (-6.85%) | $0.46 | $0.41 | 2.13 M | $18.26 M |
| 12/12/2025 | $0.60 | $0.47 (-21.6%) | $0.60 | $0.42 | 7.04 M | $20.23 M |
| 12/11/2025 | $0.57 | $0.59 (2.93%) | $0.60 | $0.56 | 4.21 M | $25.40 M |
| 12/10/2025 | $0.53 | $0.55 (4.3%) | $0.57 | $0.50 | 4.42 M | $23.67 M |
| 12/09/2025 | $0.49 | $0.53 (7.11%) | $0.53 | $0.48 | 2.01 M | $22.70 M |
| 12/08/2025 | $0.54 | $0.50 (-7.13%) | $0.54 | $0.46 | 5.05 M | $21.59 M |
| 12/05/2025 | $0.49 | $0.51 (4.08%) | $0.53 | $0.48 | 8.40 M | $21.95 M |
| 12/04/2025 | $0.44 | $0.46 (4%) | $0.49 | $0.40 | 13.77 M | $19.81 M |
| 12/03/2025 | $0.36 | $0.41 (12.4%) | $0.42 | $0.36 | 2.03 M | $17.64 M |
| 12/02/2025 | $0.37 | $0.36 (-4.89%) | $0.39 | $0.35 | 1.59 M | $15.33 M |
| 12/01/2025 | $0.40 | $0.38 (-3.87%) | $0.40 | $0.38 | 1.29 M | $16.36 M |
| 11/28/2025 | $0.41 | $0.40 (-2.61%) | $0.42 | $0.39 | 733.50 K | $17.17 M |
| 11/26/2025 | $0.39 | $0.40 (1.98%) | $0.41 | $0.39 | 964.70 K | $17.06 M |
| 11/25/2025 | $0.41 | $0.40 (-3.93%) | $0.42 | $0.39 | 2.11 M | $17.02 M |
| 11/24/2025 | $0.41 | $0.42 (2.33%) | $0.43 | $0.39 | 1.66 M | $18.13 M |
| 11/21/2025 | $0.38 | $0.41 (8.16%) | $0.42 | $0.38 | 1.28 M | $17.57 M |
| 11/20/2025 | $0.42 | $0.38 (-10.17%) | $0.43 | $0.38 | 2.71 M | $16.36 M |
| 11/19/2025 | $0.43 | $0.43 (-0.6%) | $0.45 | $0.43 | 1.12 M | $18.40 M |
| 11/18/2025 | $0.43 | $0.43 (-0.69%) | $0.47 | $0.41 | 1.94 M | $18.51 M |
| 11/17/2025 | $0.42 | $0.41 (-0.72%) | $0.50 | $0.41 | 2.31 M | $17.81 M |
| 11/14/2025 | $0.47 | $0.44 (-5.81%) | $0.47 | $0.43 | 2.22 M | $18.85 M |
| 11/13/2025 | $0.46 | $0.48 (2.84%) | $0.50 | $0.44 | 5.24 M | $20.58 M |
| 11/12/2025 | $0.40 | $0.51 (28%) | $0.54 | $0.39 | 19.47 M | $22.04 M |
| 11/11/2025 | $0.42 | $0.39 (-7.3%) | $0.42 | $0.38 | 3.81 M | $16.79 M |
| 11/10/2025 | $0.46 | $0.42 (-8.4%) | $0.49 | $0.41 | 4.62 M | $18.12 M |
| 11/07/2025 | $0.49 | $0.46 (-7.12%) | $0.50 | $0.43 | 5.75 M | $19.59 M |
| 11/06/2025 | $0.55 | $0.49 (-11.68%) | $0.56 | $0.47 | 7.82 M | $20.89 M |
| 11/05/2025 | $0.55 | $0.57 (4.24%) | $0.63 | $0.52 | 14.78 M | $24.53 M |
| 11/04/2025 | $0.53 | $0.54 (0.7%) | $0.61 | $0.52 | 12.60 M | $23.03 M |
| 11/03/2025 | $0.68 | $0.62 (-8.49%) | $0.71 | $0.57 | 26.42 M | $26.69 M |
| 10/31/2025 | $0.99 | $0.73 (-25.91%) | $1.15 | $0.70 | 196.62 M | $13.77 M |
| 10/30/2025 | $0.77 | $1.32 (70.74%) | $1.74 | $0.64 | 1.43 B | $24.91 M |
| 10/29/2025 | $0.25 | $0.27 (6.29%) | $0.28 | $0.25 | 3.93 M | $5.04 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.
