5 DAY PERFORMANCE
+22.44%
1 MONTH PERFORMANCE
-33.85%
3 MONTH PERFORMANCE
-83.38%
6 MONTH PERFORMANCE
-86.72%
YEAR-TO-DATE PERFORMANCE
-77.90%
1 YEAR PERFORMANCE
-92.13%
Intensity Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.32 | $0.39 (21.56%) | $0.45 | $0.32 | 4.05 M | $5.90 M |
| 05/28/2025 | $0.32 | $0.31 (-3.12%) | $0.32 | $0.29 | 481.20 K | $4.76 M |
| 05/27/2025 | $0.32 | $0.32 (1.7%) | $0.33 | $0.30 | 415.00 K | $4.90 M |
| 05/23/2025 | $0.37 | $0.32 (-13.67%) | $0.53 | $0.29 | 5.11 M | $4.82 M |
| 05/22/2025 | $0.37 | $0.36 (-3.58%) | $0.38 | $0.35 | 142.32 K | $5.48 M |
| 05/21/2025 | $0.40 | $0.38 (-5.06%) | $0.41 | $0.37 | 274.11 K | $5.69 M |
| 05/20/2025 | $0.43 | $0.41 (-3.53%) | $0.43 | $0.37 | 435.71 K | $6.29 M |
| 05/19/2025 | $0.41 | $0.40 (-2.19%) | $0.42 | $0.39 | 380.10 K | $6.09 M |
| 05/16/2025 | $0.50 | $0.42 (-16.18%) | $0.50 | $0.32 | 945.20 K | $6.37 M |
| 05/15/2025 | $0.49 | $0.50 (2.44%) | $0.52 | $0.48 | 136.81 K | $7.59 M |
| 05/14/2025 | $0.50 | $0.48 (-4.16%) | $0.53 | $0.46 | 222.39 K | $7.30 M |
| 05/13/2025 | $0.54 | $0.52 (-3.99%) | $0.54 | $0.51 | 222.31 K | $7.85 M |
| 05/12/2025 | $0.53 | $0.54 (1.51%) | $0.55 | $0.52 | 124.40 K | $8.16 M |
| 05/09/2025 | $0.55 | $0.54 (-2.23%) | $0.57 | $0.53 | 169.12 K | $7.88 M |
| 05/08/2025 | $0.55 | $0.57 (3.27%) | $0.59 | $0.55 | 161.01 K | $8.31 M |
| 05/07/2025 | $0.57 | $0.55 (-3.3%) | $0.57 | $0.55 | 142.30 K | $8.06 M |
| 05/06/2025 | $0.56 | $0.56 (-0.02%) | $0.59 | $0.55 | 167.20 K | $8.19 M |
| 05/05/2025 | $0.56 | $0.57 (2.75%) | $0.58 | $0.55 | 142.53 K | $8.35 M |
| 05/02/2025 | $0.58 | $0.57 (-1.22%) | $0.59 | $0.54 | 200.41 K | $8.38 M |
| 05/01/2025 | $0.59 | $0.56 (-5.89%) | $0.60 | $0.55 | 243.45 K | $8.18 M |
| 04/30/2025 | $0.58 | $0.59 (1.4%) | $0.60 | $0.55 | 195.10 K | $8.60 M |
| 04/29/2025 | $0.63 | $0.60 (-5.15%) | $0.64 | $0.58 | 204.54 K | $8.78 M |
| 04/28/2025 | $0.60 | $0.64 (6.15%) | $0.64 | $0.50 | 923.00 K | $9.32 M |
| 04/25/2025 | $0.65 | $0.57 (-12.95%) | $0.65 | $0.55 | 3.21 M | $7.84 M |
| 04/24/2025 | $1.29 | $0.90 (-30.22%) | $1.32 | $0.88 | 846.20 K | $12.47 M |
| 04/23/2025 | $1.77 | $1.30 (-26.55%) | $1.82 | $1.27 | 583.50 K | $18.01 M |
| 04/22/2025 | $1.83 | $1.91 (4.37%) | $1.94 | $1.81 | 15.70 K | $26.46 M |
| 04/21/2025 | $1.83 | $1.94 (6.01%) | $1.94 | $1.80 | 7.42 K | $26.88 M |
| 04/17/2025 | $1.82 | $1.85 (1.65%) | $1.94 | $1.80 | 34.74 K | $25.63 M |
| 04/16/2025 | $1.97 | $1.86 (-5.58%) | $2.00 | $1.85 | 4.40 K | $25.77 M |
| 04/15/2025 | $1.96 | $1.91 (-2.55%) | $1.97 | $1.85 | 7.65 K | $26.46 M |
| 04/14/2025 | $1.83 | $1.87 (2.19%) | $1.98 | $1.83 | 6.00 K | $25.91 M |
| 04/11/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.78 | 15.99 K | $26.19 M |
| 04/10/2025 | $1.84 | $1.94 (5.43%) | $1.99 | $1.83 | 7.60 K | $26.88 M |
| 04/09/2025 | $1.85 | $1.94 (4.86%) | $1.99 | $1.85 | 10.95 K | $26.88 M |
| 04/08/2025 | $1.98 | $1.97 (-0.51%) | $2.00 | $1.90 | 4.26 K | $27.30 M |
| 04/07/2025 | $1.81 | $1.89 (4.42%) | $1.99 | $1.80 | 7.70 K | $26.19 M |
| 04/04/2025 | $1.89 | $1.93 (2.12%) | $1.99 | $1.81 | 27.04 K | $26.74 M |
| 04/03/2025 | $1.91 | $1.96 (2.62%) | $1.99 | $1.89 | 5.30 K | $27.16 M |
| 04/02/2025 | $1.95 | $2.00 (2.56%) | $2.07 | $1.95 | 24.10 K | $27.71 M |
| 04/01/2025 | $2.04 | $2.06 (0.98%) | $2.06 | $1.90 | 19.12 K | $28.54 M |
| 03/31/2025 | $2.00 | $1.97 (-1.5%) | $2.03 | $1.88 | 13.80 K | $27.30 M |
| 03/28/2025 | $2.01 | $1.95 (-2.99%) | $2.05 | $1.92 | 17.73 K | $27.02 M |
| 03/27/2025 | $2.05 | $1.93 (-5.85%) | $2.05 | $1.89 | 6.30 K | $26.74 M |
| 03/26/2025 | $2.05 | $2.04 (-0.49%) | $2.09 | $1.92 | 8.21 K | $28.27 M |
| 03/25/2025 | $2.10 | $2.03 (-3.33%) | $2.18 | $2.02 | 20.10 K | $28.13 M |
| 03/24/2025 | $2.00 | $2.05 (2.5%) | $2.18 | $2.00 | 29.74 K | $28.40 M |
| 03/21/2025 | $1.98 | $2.00 (1.01%) | $2.12 | $1.94 | 43.42 K | $27.71 M |
| 03/20/2025 | $1.99 | $1.93 (-3.02%) | $2.04 | $1.90 | 28.93 K | $26.74 M |
| 03/19/2025 | $2.22 | $1.90 (-14.41%) | $2.50 | $1.77 | 418.31 K | $26.33 M |
| 03/18/2025 | $2.32 | $2.29 (-1.29%) | $2.32 | $2.12 | 8.80 K | $31.73 M |
| 03/17/2025 | $2.17 | $2.24 (3.23%) | $2.34 | $2.15 | 6.90 K | $31.04 M |
| 03/14/2025 | $2.13 | $2.32 (8.92%) | $2.38 | $2.13 | 9.50 K | $32.15 M |
| 03/13/2025 | $2.38 | $2.33 (-2.1%) | $2.39 | $2.24 | 14.22 K | $32.16 M |
| 03/12/2025 | $2.23 | $2.34 (4.93%) | $2.36 | $2.23 | 14.24 K | $32.30 M |
| 03/11/2025 | $2.17 | $2.36 (8.76%) | $2.43 | $2.17 | 16.00 K | $32.58 M |
| 03/10/2025 | $2.42 | $2.23 (-7.85%) | $2.42 | $2.20 | 23.70 K | $30.78 M |
| 03/07/2025 | $2.34 | $2.21 (-5.56%) | $2.39 | $2.18 | 16.10 K | $30.51 M |
| 03/06/2025 | $2.39 | $2.31 (-3.35%) | $2.40 | $2.23 | 18.80 K | $31.89 M |
| 03/05/2025 | $2.26 | $2.32 (2.65%) | $2.39 | $2.26 | 22.50 K | $32.03 M |
| 03/04/2025 | $2.32 | $2.21 (-4.74%) | $2.37 | $2.21 | 30.60 K | $30.51 M |
| 03/03/2025 | $2.30 | $2.33 (1.3%) | $2.34 | $2.17 | 10.80 K | $32.16 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.
