Intensity Therapeutics Stock Price History
NASDAQ: INTSHealthcareBiotechnologyUSD
3.68-0.12 (-3.16%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
INTS price history at a glance
The price history for Intensity Therapeutics (INTS) on this page begins on June 26, 2023, when the stock closed at $149.00; it most recently closed at $3.68 on October 5, 2026. The highest price in this record is $286.00, reached on December 4, 2023; the latest close is 98.7% below that peak. Over roughly 3 years the share price changed -97.5%, a -67.7% compound annual price return (excluding dividends).
In the last 12 months alone, INTS has lost 48.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $286.00
- Date of high
- Dec 4, 2023
- Low since 2023
- $3.21
- Date of low
- Sep 28, 2026
- 52-week high
- $43.50
- 52-week low
- $3.21
- IPO year
- 2023
- Last close
- $3.68
INTS returns
1 week
+14.64%
1 month
-10.02%
3 months
-25.05%
6 months
-34.29%
Year to date
-64.10%
1 year
-48.35%
3 years
-96.32%
INTS price return, excluding dividends.
INTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.68 | -63.83% |
| 2025 | 10.18 | -78.12% |
| 2024 | 46.50 | -78.30% |
| 2023* | 214.25 | +43.79% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
INTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.76 | 3.80 | 3.58 | 3.68 | -3.16% | |
| 3.47 | 3.87 | 3.46 | 3.80 | +7.04% | |
| 3.34 | 3.67 | 3.34 | 3.55 | +2.90% | |
| 3.45 | 3.75 | 3.45 | 3.45 | +0.29% | |
| 3.27 | 3.45 | 3.21 | 3.44 | +7.17% | |
| 3.36 | 3.56 | 3.21 | 3.21 | -4.75% | |
| 3.40 | 3.46 | 3.28 | 3.37 | -1.46% | |
| 3.70 | 3.70 | 3.27 | 3.42 | -6.30% | |
| 3.90 | 3.90 | 3.63 | 3.65 | -3.95% | |
| 4.10 | 4.10 | 3.80 | 3.80 | -2.31% | |
| 4.18 | 4.18 | 3.89 | 3.89 | -5.12% | |
| 3.98 | 4.10 | 3.98 | 4.10 | +2.24% | |
| 4.01 | 4.11 | 3.89 | 4.01 | -0.25% | |
| 4.24 | 4.30 | 4.02 | 4.02 | -2.19% | |
| 3.79 | 4.29 | 3.79 | 4.11 | +5.93% | |
| 3.99 | 3.99 | 3.79 | 3.88 | +1.84% | |
| 3.82 | 3.93 | 3.75 | 3.81 | 0.00% | |
| 3.95 | 3.98 | 3.81 | 3.81 | -4.27% | |
| 3.96 | 4.05 | 3.90 | 3.98 | -1.00% | |
| 4.10 | 4.12 | 3.98 | 4.02 | -0.50% | |
| 4.04 | 4.06 | 4.04 | 4.04 | +0.50% | |
| 4.12 | 4.12 | 3.99 | 4.02 | -1.71% | |
| 4.07 | 4.13 | 4.06 | 4.09 | -0.24% | |
| 3.99 | 4.11 | 3.99 | 4.10 | +2.50% | |
| 4.12 | 4.12 | 4.00 | 4.00 | 0.00% | |
| 4.10 | 4.15 | 4.00 | 4.00 | -1.72% | |
| 4.18 | 4.18 | 4.02 | 4.07 | -3.33% | |
| 4.27 | 4.28 | 4.20 | 4.21 | -0.94% | |
| 4.30 | 4.58 | 4.22 | 4.25 | -0.47% | |
| 4.59 | 4.70 | 4.19 | 4.27 | -5.74% | |
| 4.83 | 5.08 | 4.36 | 4.53 | -7.46% | |
| 4.71 | 5.17 | 4.70 | 4.90 | +3.05% | |
| 4.57 | 4.86 | 4.57 | 4.75 | -2.26% | |
| 4.89 | 4.89 | 4.53 | 4.86 | -0.41% | |
| 4.16 | 4.91 | 4.16 | 4.88 | +16.19% | |
| 4.25 | 4.33 | 4.20 | 4.20 | -0.24% | |
| 4.13 | 4.37 | 4.13 | 4.21 | +1.45% | |
| 3.96 | 4.17 | 3.94 | 4.15 | +4.80% | |
| 4.01 | 4.19 | 3.90 | 3.96 | -1.00% | |
| 4.07 | 4.20 | 3.93 | 4.00 | -3.85% | |
| 4.11 | 4.34 | 4.10 | 4.16 | -0.95% | |
| 4.17 | 4.35 | 4.12 | 4.20 | -2.10% | |
| 4.19 | 4.35 | 4.15 | 4.29 | +3.12% | |
| 4.53 | 4.53 | 4.16 | 4.16 | -2.12% | |
| 4.21 | 4.34 | 4.21 | 4.25 | +1.19% | |
| 4.00 | 4.33 | 4.00 | 4.20 | +0.48% | |
| 4.28 | 4.28 | 4.15 | 4.18 | -1.88% | |
| 4.09 | 4.39 | 4.09 | 4.26 | +2.65% | |
| 4.01 | 4.55 | 4.01 | 4.15 | +2.47% | |
| 4.31 | 4.42 | 4.01 | 4.05 | -6.47% | |
| 4.40 | 4.50 | 4.32 | 4.33 | -4.84% | |
| 4.51 | 4.55 | 4.31 | 4.55 | -0.44% | |
| 4.50 | 4.57 | 4.39 | 4.57 | +2.70% | |
| 4.49 | 4.49 | 4.40 | 4.45 | +0.45% | |
| 4.45 | 4.49 | 4.39 | 4.43 | +0.91% | |
| 4.43 | 4.45 | 4.37 | 4.39 | -0.23% | |
| 4.75 | 4.75 | 4.37 | 4.40 | -6.38% | |
| 4.78 | 4.87 | 4.62 | 4.70 | -1.05% | |
| 4.80 | 4.80 | 4.57 | 4.75 | -3.06% | |
| 4.79 | 4.92 | 4.70 | 4.90 | +1.24% | |
| 4.80 | 4.99 | 4.60 | 4.84 | -0.62% | |
| 4.93 | 4.95 | 4.72 | 4.87 | -1.02% | |
| 4.85 | 4.95 | 4.80 | 4.92 | +2.93% | |
| 4.96 | 5.00 | 4.69 | 4.78 | -2.65% | |
| 4.94 | 4.96 | 4.80 | 4.91 | +0.20% | |
| 4.89 | 5.00 | 4.71 | 4.90 | +2.51% | |
| 4.56 | 5.00 | 4.56 | 4.78 | +5.75% | |
| 4.27 | 4.55 | 4.26 | 4.52 | +6.60% | |
| 4.16 | 4.29 | 4.10 | 4.24 | +2.17% | |
| 4.15 | 4.20 | 4.13 | 4.15 | +1.22% | |
| 3.96 | 4.15 | 3.93 | 4.10 | +1.61% | |
| 4.02 | 4.08 | 3.90 | 4.04 | -1.59% | |
| 4.10 | 4.14 | 4.00 | 4.10 | +0.49% | |
| 4.10 | 4.12 | 4.01 | 4.08 | 0.00% | |
| 3.88 | 4.12 | 3.80 | 4.08 | +2.00% | |
| 3.96 | 4.08 | 3.85 | 4.00 | +1.65% | |
| 3.85 | 4.10 | 3.85 | 3.94 | +0.38% | |
| 3.77 | 3.95 | 3.64 | 3.92 | +6.67% | |
| 3.85 | 3.85 | 3.68 | 3.68 | -0.94% | |
| 3.99 | 4.04 | 3.71 | 3.71 | -5.60% | |
| 3.66 | 3.99 | 3.62 | 3.93 | +8.56% | |
| 3.70 | 3.75 | 3.60 | 3.62 | -1.36% | |
| 3.71 | 3.78 | 3.59 | 3.67 | -1.87% | |
| 3.66 | 3.76 | 3.55 | 3.74 | +0.81% | |
| 3.78 | 3.83 | 3.51 | 3.71 | -1.85% | |
| 3.75 | 3.94 | 3.65 | 3.78 | +0.27% | |
| 3.81 | 3.82 | 3.70 | 3.77 | -5.51% | |
| 4.00 | 4.03 | 3.80 | 3.99 | -0.75% | |
| 4.25 | 4.32 | 3.95 | 4.02 | -6.07% | |
| 4.40 | 4.40 | 4.24 | 4.28 | -2.51% | |
| 4.40 | 4.50 | 4.32 | 4.39 | 0.00% | |
| 4.40 | 4.59 | 4.38 | 4.39 | -0.68% | |
| 4.49 | 4.63 | 4.36 | 4.42 | -0.90% | |
| 4.59 | 4.66 | 4.46 | 4.46 | -4.70% | |
| 4.71 | 4.76 | 4.60 | 4.68 | -0.64% | |
| 4.72 | 4.77 | 4.66 | 4.71 | 0.00% | |
| 4.69 | 4.72 | 4.59 | 4.71 | +1.73% | |
| 4.54 | 4.66 | 4.53 | 4.63 | +0.87% | |
| 4.56 | 4.62 | 4.54 | 4.59 | +0.22% | |
| 4.65 | 4.68 | 4.50 | 4.58 | -1.08% | |
| 4.81 | 4.93 | 4.52 | 4.63 | -5.51% | |
| 4.81 | 5.00 | 4.66 | 4.90 | +2.73% | |
| 4.92 | 4.92 | 4.74 | 4.77 | -2.25% | |
| 5.00 | 5.13 | 4.75 | 4.88 | -2.40% | |
| 5.10 | 5.20 | 5.00 | 5.00 | -1.77% | |
| 5.17 | 5.21 | 5.04 | 5.09 | -0.39% | |
| 5.23 | 5.33 | 5.07 | 5.11 | -1.92% | |
| 5.27 | 5.28 | 5.04 | 5.21 | +0.06% | |
| 5.21 | 5.34 | 5.06 | 5.21 | +0.13% | |
| 5.18 | 5.35 | 5.18 | 5.20 | +0.19% | |
| 5.21 | 5.31 | 5.12 | 5.19 | -0.38% | |
| 5.26 | 5.27 | 4.98 | 5.21 | +1.17% | |
| 5.11 | 5.21 | 5.06 | 5.15 | -0.39% | |
| 5.23 | 5.28 | 5.15 | 5.17 | -1.15% | |
| 5.27 | 5.35 | 5.16 | 5.23 | -0.38% | |
| 5.35 | 5.40 | 5.20 | 5.25 | -1.50% | |
| 5.21 | 5.39 | 5.15 | 5.33 | +1.91% | |
| 5.29 | 5.29 | 5.18 | 5.23 | +0.77% | |
| 5.16 | 5.35 | 5.15 | 5.19 | -0.48% | |
| 5.32 | 5.32 | 5.00 | 5.22 | -1.60% | |
| 5.21 | 5.42 | 5.20 | 5.30 | -0.38% | |
| 5.33 | 5.46 | 5.29 | 5.32 | +0.38% | |
| 5.24 | 5.44 | 5.17 | 5.30 | -1.12% | |
| 5.55 | 5.55 | 5.25 | 5.36 | -1.83% | |
| 5.21 | 5.62 | 5.14 | 5.46 | -0.73% | |
| 5.49 | 5.70 | 5.30 | 5.50 | -1.79% | |
| 5.63 | 5.75 | 5.51 | 5.60 | +1.82% | |
| 5.25 | 5.52 | 5.11 | 5.50 | +4.76% | |
| 5.42 | 5.42 | 5.08 | 5.25 | -4.37% | |
| 5.80 | 5.80 | 5.41 | 5.49 | -3.68% | |
| 5.83 | 5.83 | 5.65 | 5.70 | +0.19% | |
| 5.88 | 5.99 | 5.69 | 5.69 | -3.25% | |
| 5.77 | 5.96 | 5.59 | 5.88 | +3.52% | |
| 5.87 | 6.03 | 5.54 | 5.68 | -5.80% | |
| 6.02 | 6.16 | 5.93 | 6.03 | -1.31% | |
| 6.23 | 6.29 | 5.93 | 6.11 | -4.23% | |
| 6.08 | 6.38 | 5.84 | 6.38 | +7.77% | |
| 5.85 | 6.12 | 5.79 | 5.92 | -4.82% | |
| 5.93 | 6.22 | 5.91 | 6.22 | +4.01% | |
| 6.28 | 6.34 | 5.97 | 5.98 | -5.53% | |
| 6.32 | 6.39 | 6.10 | 6.33 | -2.31% | |
| 6.57 | 6.57 | 6.15 | 6.48 | -0.15% | |
| 6.26 | 6.60 | 6.00 | 6.49 | +2.69% | |
| 6.78 | 6.78 | 6.09 | 6.32 | -6.78% | |
| 7.58 | 7.58 | 6.74 | 6.78 | -8.63% | |
| 7.69 | 7.92 | 7.17 | 7.42 | -6.19% | |
| 7.79 | 7.91 | 7.60 | 7.91 | +2.46% | |
| 7.65 | 7.84 | 7.65 | 7.72 | -0.64% | |
| 7.84 | 7.96 | 7.56 | 7.77 | -2.26% | |
| 7.75 | 7.99 | 7.62 | 7.95 | +2.98% | |
| 7.64 | 7.78 | 7.50 | 7.72 | +0.26% | |
| 7.43 | 7.71 | 7.42 | 7.70 | +2.39% | |
| 7.40 | 7.52 | 6.90 | 7.52 | -0.79% | |
| 7.50 | 7.70 | 7.50 | 7.58 | -1.04% | |
| 7.63 | 8.06 | 7.51 | 7.66 | -1.79% | |
| 6.89 | 7.88 | 6.89 | 7.80 | +9.55% | |
| 6.92 | 7.23 | 6.35 | 7.12 | +4.71% | |
| 5.76 | 7.09 | 5.76 | 6.80 | +16.44% | |
| 5.88 | 5.95 | 5.75 | 5.84 | -0.34% | |
| 6.16 | 6.29 | 5.60 | 5.86 | -10.12% | |
| 6.00 | 6.90 | 5.40 | 6.52 | +6.45% | |
| 5.55 | 6.50 | 5.40 | 6.13 | +9.87% | |
| 5.75 | 5.93 | 5.50 | 5.58 | -10.80% | |
| 7.00 | 7.25 | 6.13 | 6.25 | -32.61% | |
| 9.40 | 9.68 | 9.25 | 9.28 | -0.80% | |
| 9.75 | 9.75 | 9.30 | 9.35 | -0.27% | |
| 9.50 | 9.75 | 9.05 | 9.38 | -3.85% | |
| 8.80 | 9.78 | 8.80 | 9.75 | +11.75% | |
| 8.70 | 8.88 | 8.50 | 8.73 | +2.95% | |
| 8.78 | 8.88 | 8.43 | 8.48 | -1.74% | |
| 9.25 | 9.25 | 8.50 | 8.63 | -4.17% | |
| 9.18 | 9.28 | 8.75 | 9.00 | -1.91% | |
| 9.00 | 9.48 | 9.00 | 9.18 | +0.27% | |
| 9.75 | 9.75 | 9.00 | 9.15 | -2.40% | |
| 9.50 | 9.55 | 9.10 | 9.38 | -1.83% | |
| 9.50 | 9.73 | 9.35 | 9.55 | -1.55% | |
| 10.00 | 10.25 | 9.30 | 9.70 | -2.02% | |
| 9.90 | 9.90 | 9.15 | 9.90 | 0.00% | |
| 10.00 | 10.43 | 9.88 | 9.90 | -1.98% | |
| 10.08 | 10.10 | 9.80 | 10.10 | +1.76% | |
| 9.88 | 10.33 | 9.78 | 9.93 | -0.50% | |
| 10.05 | 11.08 | 9.88 | 9.98 | -2.21% | |
| 10.25 | 10.45 | 10.00 | 10.20 | -2.39% | |
| 10.60 | 10.75 | 10.40 | 10.45 | -1.65% | |
| 10.25 | 10.88 | 10.25 | 10.63 | +1.67% | |
| 10.18 | 10.63 | 9.90 | 10.45 | +1.46% | |
| 10.08 | 10.40 | 10.00 | 10.30 | -0.96% | |
| 10.98 | 10.98 | 10.38 | 10.40 | -4.15% | |
| 10.00 | 11.05 | 9.63 | 10.85 | +8.50% | |
| 9.88 | 10.08 | 9.80 | 10.00 | +1.27% | |
| 9.83 | 10.20 | 9.78 | 9.88 | -0.25% | |
| 10.13 | 10.18 | 9.63 | 9.90 | -2.70% | |
| 10.13 | 10.45 | 9.88 | 10.18 | -0.73% | |
| 9.38 | 10.33 | 9.25 | 10.25 | +9.04% | |
| 9.18 | 9.55 | 8.78 | 9.40 | +2.17% | |
| 10.00 | 10.00 | 9.20 | 9.20 | -6.36% | |
| 10.20 | 10.20 | 9.78 | 9.83 | -3.44% | |
| 10.20 | 10.43 | 10.03 | 10.18 | -2.63% | |
| 10.25 | 10.50 | 9.18 | 10.45 | +0.24% | |
| 10.50 | 10.70 | 10.15 | 10.43 | +1.71% | |
| 10.05 | 10.63 | 10.05 | 10.25 | -1.91% | |
| 10.50 | 10.83 | 10.00 | 10.45 | -0.48% | |
| 11.45 | 11.58 | 10.43 | 10.50 | -4.55% | |
| 10.25 | 11.15 | 10.03 | 11.00 | +3.77% | |
| 11.38 | 11.50 | 10.25 | 10.60 | -9.79% | |
| 15.00 | 15.00 | 10.50 | 11.75 | -20.34% | |
| 14.33 | 15.00 | 13.88 | 14.75 | +7.27% | |
| 13.18 | 14.25 | 12.53 | 13.75 | +4.36% | |
| 12.30 | 13.20 | 12.08 | 13.18 | +4.98% | |
| 13.50 | 13.50 | 11.58 | 12.55 | -1.57% | |
| 12.25 | 13.25 | 12.00 | 12.75 | +10.87% | |
| 11.08 | 12.25 | 10.08 | 11.50 | +12.20% | |
| 9.13 | 10.43 | 9.00 | 10.25 | +15.17% | |
| 9.38 | 9.73 | 8.78 | 8.90 | -6.32% | |
| 9.90 | 9.98 | 9.48 | 9.50 | -4.76% | |
| 10.25 | 10.40 | 9.83 | 9.98 | +0.76% | |
| 9.73 | 10.25 | 9.65 | 9.90 | 0.00% | |
| 10.30 | 10.50 | 9.63 | 9.90 | -5.94% | |
| 10.30 | 10.73 | 9.78 | 10.53 | +3.19% | |
| 9.45 | 10.38 | 9.38 | 10.20 | +7.37% | |
| 10.58 | 10.70 | 9.50 | 9.50 | -11.01% | |
| 10.75 | 11.18 | 10.63 | 10.68 | -0.70% | |
| 10.83 | 11.65 | 10.25 | 10.75 | +3.86% | |
| 10.43 | 12.45 | 10.25 | 10.35 | -5.48% | |
| 11.63 | 11.63 | 10.75 | 10.95 | -8.37% | |
| 11.63 | 12.50 | 11.00 | 11.95 | -6.64% | |
| 10.00 | 13.43 | 9.70 | 12.80 | +31.28% | |
| 10.53 | 10.53 | 9.50 | 9.75 | -7.36% | |
| 11.48 | 12.20 | 10.30 | 10.53 | -7.47% | |
| 12.25 | 12.58 | 10.75 | 11.38 | -6.19% | |
| 13.73 | 14.00 | 11.75 | 12.13 | -14.91% | |
| 13.68 | 15.75 | 13.13 | 14.25 | +6.54% | |
| 13.28 | 15.30 | 13.00 | 13.38 | -13.71% | |
| 16.95 | 17.68 | 14.35 | 15.50 | -15.07% | |
| 24.65 | 28.75 | 17.50 | 18.25 | -44.70% | |
| 19.33 | 43.50 | 16.00 | 33.00 | +394.38% | |
| 6.28 | 7.00 | 6.15 | 6.68 | +5.95% | |
| 6.13 | 6.60 | 6.00 | 6.30 | +3.28% | |
| 5.75 | 6.30 | 5.75 | 6.10 | +2.52% | |
| 6.25 | 6.25 | 5.83 | 5.95 | -1.24% | |
| 5.63 | 6.25 | 5.60 | 6.03 | +4.33% | |
| 6.08 | 6.30 | 5.60 | 5.78 | -9.77% | |
| 6.73 | 7.00 | 6.23 | 6.40 | -8.24% | |
| 6.58 | 7.20 | 6.45 | 6.98 | +6.90% | |
| 6.50 | 6.58 | 6.08 | 6.53 | -0.76% | |
| 6.93 | 7.25 | 6.38 | 6.58 | -5.05% | |
| 7.13 | 7.55 | 6.85 | 6.93 | -2.12% | |
| 7.50 | 7.50 | 6.83 | 7.08 | -5.67% | |
| 7.63 | 7.75 | 6.83 | 7.50 | -1.64% | |
| 9.23 | 9.43 | 7.15 | 7.63 | -3.79% | |
| 7.13 | 8.08 | 6.75 | 7.93 | +11.23% | |
| 7.00 | 7.13 | 6.75 | 7.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTS chart for longer ranges.