Intensity Therapeutics, Inc. (INTS) stock
INTSNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$3.28+0.19 (+6.15%)
Close on Nov 11, 2026Market cap $10.71MP/E –Yield –
Price history
Intensity Therapeutics share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 11, 2026
$3.28
+6.15% on the day
52-week range
$2.80 – $15.00
-78.1% from the high
Change over 52 weeks
-66.4%
From $9.75 on Nov 11, 2025
Average volume
24,735
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | $3.16 | $3.39 | $3.16 | $3.28 | +6.15% | 6,707 |
| Nov 10, 2026 | $2.97 | $3.26 | $2.97 | $3.09 | -1.90% | 8,653 |
| Nov 9, 2026 | $2.94 | $3.25 | $2.80 | $3.15 | +5.00% | 56,659 |
| Nov 6, 2026 | $3.01 | $3.19 | $2.92 | $3.00 | -3.23% | 15,443 |
| Nov 5, 2026 | $3.16 | $3.32 | $2.80 | $3.10 | -11.43% | 50,211 |
| Nov 4, 2026 | $3.30 | $3.58 | $3.30 | $3.50 | +3.55% | 6,766 |
| Nov 3, 2026 | $3.23 | $3.40 | $3.19 | $3.38 | -1.46% | 5,793 |
| Nov 2, 2026 | $3.41 | $3.50 | $3.23 | $3.43 | +0.88% | 5,598 |
| Oct 30, 2026 | $3.41 | $3.46 | $3.21 | $3.40 | +1.80% | 16,116 |
| Oct 29, 2026 | $3.43 | $3.43 | $3.14 | $3.34 | -1.18% | 7,654 |
| Oct 28, 2026 | $3.21 | $3.38 | $3.21 | $3.38 | +6.29% | 1,416 |
| Oct 27, 2026 | $3.15 | $3.27 | $3.10 | $3.18 | -0.62% | 15,305 |
| Oct 26, 2026 | $3.20 | $3.24 | $3.00 | $3.20 | -1.54% | 10,282 |
| Oct 23, 2026 | $3.14 | $3.31 | $3.14 | $3.25 | +1.88% | 6,412 |
| Oct 22, 2026 | $3.22 | $3.51 | $3.09 | $3.19 | +1.51% | 6,838 |
| Oct 21, 2026 | $3.25 | $3.51 | $3.13 | $3.14 | -4.19% | 9,846 |
| Oct 20, 2026 | $3.31 | $3.31 | $3.25 | $3.28 | -0.30% | 2,592 |
| Oct 19, 2026 | $3.21 | $3.30 | $3.15 | $3.29 | -1.79% | 7,192 |
| Oct 16, 2026 | $3.40 | $3.40 | $3.14 | $3.35 | -0.89% | 32,311 |
| Oct 15, 2026 | $3.35 | $3.55 | $3.35 | $3.38 | -1.17% | 8,348 |
| Oct 14, 2026 | $3.56 | $3.58 | $3.29 | $3.42 | -3.66% | 25,895 |
| Oct 13, 2026 | $3.20 | $4.04 | $3.10 | $3.55 | +7.25% | 123,683 |
| Oct 12, 2026 | $3.70 | $3.70 | $3.14 | $3.31 | -8.82% | 41,994 |
| Oct 9, 2026 | $3.75 | $3.75 | $3.55 | $3.63 | -1.36% | 16,724 |
| Oct 8, 2026 | $3.76 | $3.80 | $3.58 | $3.68 | -3.16% | 19,240 |
| Oct 7, 2026 | $3.47 | $3.87 | $3.46 | $3.80 | +7.04% | 17,443 |
| Oct 6, 2026 | $3.34 | $3.67 | $3.34 | $3.55 | +2.90% | 7,450 |
| Oct 5, 2026 | $3.45 | $3.75 | $3.45 | $3.45 | +0.29% | 28,770 |
| Oct 2, 2026 | $3.27 | $3.45 | $3.21 | $3.44 | +7.17% | 15,440 |
| Oct 1, 2026 | $3.36 | $3.56 | $3.21 | $3.21 | -4.75% | 15,278 |
| Sep 30, 2026 | $3.40 | $3.46 | $3.28 | $3.37 | -1.46% | 21,142 |
| Sep 29, 2026 | $3.70 | $3.70 | $3.27 | $3.42 | -6.30% | 34,270 |
| Sep 28, 2026 | $3.90 | $3.90 | $3.63 | $3.65 | -3.95% | 36,183 |
| Sep 25, 2026 | $4.10 | $4.10 | $3.80 | $3.80 | -2.31% | 8,434 |
| Sep 24, 2026 | $4.18 | $4.18 | $3.89 | $3.89 | -5.12% | 10,589 |
| Sep 23, 2026 | $3.98 | $4.10 | $3.98 | $4.10 | +2.24% | 4,117 |
| Sep 22, 2026 | $4.01 | $4.11 | $3.89 | $4.01 | -0.25% | 14,776 |
| Sep 21, 2026 | $4.24 | $4.30 | $4.02 | $4.02 | -2.19% | 6,531 |
| Sep 18, 2026 | $3.79 | $4.29 | $3.79 | $4.11 | +5.93% | 45,213 |
| Sep 17, 2026 | $3.99 | $3.99 | $3.79 | $3.88 | +1.84% | 8,262 |
| Sep 16, 2026 | $3.82 | $3.93 | $3.75 | $3.81 | 0.00% | 9,507 |
| Sep 15, 2026 | $3.95 | $3.98 | $3.81 | $3.81 | -4.27% | 3,875 |
| Sep 14, 2026 | $3.96 | $4.05 | $3.90 | $3.98 | -1.00% | 37,197 |
| Sep 11, 2026 | $4.10 | $4.12 | $3.98 | $4.02 | -0.50% | 10,475 |
| Sep 10, 2026 | $4.04 | $4.06 | $4.04 | $4.04 | +0.50% | 2,355 |
| Sep 9, 2026 | $4.12 | $4.12 | $3.99 | $4.02 | -1.71% | 6,009 |
| Sep 8, 2026 | $4.07 | $4.13 | $4.06 | $4.09 | -0.24% | 11,643 |
| Sep 4, 2026 | $3.99 | $4.11 | $3.99 | $4.10 | +2.50% | 4,494 |
| Sep 3, 2026 | $4.12 | $4.12 | $4.00 | $4.00 | 0.00% | 9,986 |
| Sep 2, 2026 | $4.10 | $4.15 | $4.00 | $4.00 | -1.72% | 14,210 |
| Sep 1, 2026 | $4.18 | $4.18 | $4.02 | $4.07 | -3.33% | 23,692 |
| Aug 31, 2026 | $4.27 | $4.28 | $4.20 | $4.21 | -0.94% | 6,425 |
| Aug 28, 2026 | $4.30 | $4.58 | $4.22 | $4.25 | -0.47% | 22,424 |
| Aug 27, 2026 | $4.59 | $4.70 | $4.19 | $4.27 | -5.74% | 75,201 |
| Aug 26, 2026 | $4.83 | $5.08 | $4.36 | $4.53 | -7.46% | 126,262 |
| Aug 25, 2026 | $4.71 | $5.17 | $4.70 | $4.90 | +3.05% | 103,893 |
| Aug 24, 2026 | $4.57 | $4.86 | $4.57 | $4.75 | -2.26% | 26,899 |
| Aug 21, 2026 | $4.89 | $4.89 | $4.53 | $4.86 | -0.41% | 20,260 |
| Aug 20, 2026 | $4.16 | $4.91 | $4.16 | $4.88 | +16.19% | 68,817 |
| Aug 19, 2026 | $4.25 | $4.33 | $4.20 | $4.20 | -0.24% | 17,157 |
| Aug 18, 2026 | $4.13 | $4.37 | $4.13 | $4.21 | +1.45% | 8,288 |
| Aug 17, 2026 | $3.96 | $4.17 | $3.94 | $4.15 | +4.80% | 24,830 |
| Aug 14, 2026 | $4.01 | $4.19 | $3.90 | $3.96 | -1.00% | 38,949 |
| Aug 13, 2026 | $4.07 | $4.20 | $3.93 | $4.00 | -3.85% | 53,388 |
| Aug 12, 2026 | $4.11 | $4.34 | $4.10 | $4.16 | -0.95% | 15,278 |
| Aug 11, 2026 | $4.17 | $4.35 | $4.12 | $4.20 | -2.10% | 26,258 |
| Aug 10, 2026 | $4.19 | $4.35 | $4.15 | $4.29 | +3.13% | 14,575 |
| Aug 7, 2026 | $4.53 | $4.53 | $4.16 | $4.16 | -2.12% | 22,384 |
| Aug 6, 2026 | $4.21 | $4.34 | $4.21 | $4.25 | +1.19% | 12,398 |
| Aug 5, 2026 | $4.00 | $4.33 | $4.00 | $4.20 | +0.48% | 64,745 |
| Aug 4, 2026 | $4.28 | $4.28 | $4.15 | $4.18 | -1.88% | 33,137 |
| Aug 3, 2026 | $4.09 | $4.39 | $4.09 | $4.26 | +2.65% | 12,016 |
| Jul 31, 2026 | $4.01 | $4.55 | $4.01 | $4.15 | +2.47% | 78,103 |
| Jul 30, 2026 | $4.31 | $4.42 | $4.01 | $4.05 | -6.47% | 44,387 |
| Jul 29, 2026 | $4.40 | $4.50 | $4.32 | $4.33 | -4.84% | 21,660 |
| Jul 28, 2026 | $4.51 | $4.55 | $4.31 | $4.55 | -0.44% | 30,005 |
| Jul 27, 2026 | $4.50 | $4.57 | $4.39 | $4.57 | +2.70% | 10,771 |
| Jul 24, 2026 | $4.49 | $4.49 | $4.40 | $4.45 | +0.45% | 3,460 |
| Jul 23, 2026 | $4.45 | $4.49 | $4.39 | $4.43 | +0.91% | 7,827 |
| Jul 22, 2026 | $4.43 | $4.45 | $4.37 | $4.39 | -0.23% | 4,835 |
| Jul 21, 2026 | $4.75 | $4.75 | $4.37 | $4.40 | -6.38% | 23,519 |
| Jul 20, 2026 | $4.78 | $4.87 | $4.62 | $4.70 | -1.05% | 24,614 |
| Jul 17, 2026 | $4.80 | $4.80 | $4.57 | $4.75 | -3.06% | 19,766 |
| Jul 16, 2026 | $4.79 | $4.92 | $4.70 | $4.90 | +1.24% | 17,515 |
| Jul 15, 2026 | $4.80 | $4.99 | $4.60 | $4.84 | -0.62% | 27,525 |
| Jul 14, 2026 | $4.93 | $4.95 | $4.72 | $4.87 | -1.02% | 53,339 |
| Jul 13, 2026 | $4.85 | $4.95 | $4.80 | $4.92 | +2.93% | 46,234 |
| Jul 10, 2026 | $4.96 | $5.00 | $4.69 | $4.78 | -2.65% | 29,246 |
| Jul 9, 2026 | $4.94 | $4.96 | $4.80 | $4.91 | +0.20% | 16,448 |
| Jul 8, 2026 | $4.89 | $5.00 | $4.71 | $4.90 | +2.51% | 58,321 |
| Jul 7, 2026 | $4.56 | $5.00 | $4.56 | $4.78 | +5.75% | 52,947 |
| Jul 6, 2026 | $4.27 | $4.55 | $4.26 | $4.52 | +6.60% | 77,749 |
| Jul 2, 2026 | $4.16 | $4.29 | $4.10 | $4.24 | +2.17% | 142,914 |
| Jul 1, 2026 | $4.15 | $4.20 | $4.13 | $4.15 | +1.22% | 59,909 |
| Jun 30, 2026 | $3.96 | $4.15 | $3.93 | $4.10 | +1.61% | 173,376 |
| Jun 29, 2026 | $4.02 | $4.08 | $3.90 | $4.04 | -1.59% | 33,213 |
| Jun 26, 2026 | $4.10 | $4.14 | $4.00 | $4.10 | +0.49% | 90,752 |
| Jun 25, 2026 | $4.10 | $4.12 | $4.01 | $4.08 | 0.00% | 108,740 |
| Jun 24, 2026 | $3.88 | $4.12 | $3.80 | $4.08 | +2.00% | 152,610 |
| Jun 23, 2026 | $3.96 | $4.08 | $3.85 | $4.00 | +1.65% | 72,994 |
| Jun 22, 2026 | $3.85 | $4.10 | $3.85 | $3.94 | +0.38% | 98,402 |
| Jun 18, 2026 | $3.77 | $3.95 | $3.64 | $3.92 | +6.67% | 43,851 |
| Jun 17, 2026 | $3.85 | $3.85 | $3.68 | $3.68 | -0.94% | 4,083 |
| Jun 16, 2026 | $3.99 | $4.04 | $3.71 | $3.71 | -5.60% | 28,082 |
| Jun 15, 2026 | $3.66 | $3.99 | $3.62 | $3.93 | +8.56% | 49,294 |
| Jun 12, 2026 | $3.70 | $3.75 | $3.60 | $3.62 | -1.36% | 26,029 |
| Jun 11, 2026 | $3.71 | $3.78 | $3.59 | $3.67 | -1.87% | 25,096 |
| Jun 10, 2026 | $3.66 | $3.76 | $3.55 | $3.74 | +0.81% | 14,052 |
| Jun 9, 2026 | $3.78 | $3.83 | $3.51 | $3.71 | -1.85% | 40,348 |
| Jun 8, 2026 | $3.75 | $3.94 | $3.65 | $3.78 | +0.27% | 23,533 |
| Jun 5, 2026 | $3.81 | $3.82 | $3.70 | $3.77 | -5.51% | 19,517 |
| Jun 4, 2026 | $4.00 | $4.03 | $3.80 | $3.99 | -0.75% | 37,668 |
| Jun 3, 2026 | $4.25 | $4.32 | $3.95 | $4.02 | -6.07% | 37,498 |
| Jun 2, 2026 | $4.40 | $4.40 | $4.24 | $4.28 | -2.51% | 26,932 |
| Jun 1, 2026 | $4.40 | $4.50 | $4.32 | $4.39 | 0.00% | 82,766 |
| May 29, 2026 | $4.40 | $4.59 | $4.38 | $4.39 | -0.68% | 40,929 |
| May 28, 2026 | $4.49 | $4.63 | $4.36 | $4.42 | -0.90% | 33,725 |
| May 27, 2026 | $4.59 | $4.66 | $4.46 | $4.46 | -4.70% | 18,927 |
| May 26, 2026 | $4.71 | $4.76 | $4.60 | $4.68 | -0.64% | 19,425 |
| May 22, 2026 | $4.72 | $4.77 | $4.66 | $4.71 | 0.00% | 15,694 |
| May 21, 2026 | $4.69 | $4.72 | $4.59 | $4.71 | +1.73% | 11,959 |
| May 20, 2026 | $4.54 | $4.66 | $4.53 | $4.63 | +0.87% | 25,839 |
| May 19, 2026 | $4.56 | $4.62 | $4.54 | $4.59 | +0.22% | 7,559 |
| May 18, 2026 | $4.65 | $4.68 | $4.50 | $4.58 | -1.08% | 14,541 |
| May 15, 2026 | $4.81 | $4.93 | $4.52 | $4.63 | -5.51% | 38,226 |
| May 14, 2026 | $4.81 | $5.00 | $4.66 | $4.90 | +2.73% | 23,502 |
| May 13, 2026 | $4.92 | $4.92 | $4.74 | $4.77 | -2.25% | 24,478 |
| May 12, 2026 | $5.00 | $5.13 | $4.75 | $4.88 | -2.40% | 41,102 |
| May 11, 2026 | $5.10 | $5.20 | $5.00 | $5.00 | -1.77% | 21,942 |
| May 8, 2026 | $5.17 | $5.21 | $5.04 | $5.09 | -0.39% | 20,682 |
| May 7, 2026 | $5.23 | $5.33 | $5.07 | $5.11 | -1.92% | 28,597 |
| May 6, 2026 | $5.27 | $5.28 | $5.04 | $5.21 | +0.06% | 39,606 |
| May 5, 2026 | $5.21 | $5.34 | $5.06 | $5.21 | +0.13% | 40,944 |
| May 4, 2026 | $5.18 | $5.35 | $5.18 | $5.20 | +0.19% | 25,820 |
| May 1, 2026 | $5.21 | $5.31 | $5.12 | $5.19 | -0.38% | 38,839 |
| Apr 30, 2026 | $5.26 | $5.27 | $4.98 | $5.21 | +1.17% | 46,752 |
| Apr 29, 2026 | $5.11 | $5.21 | $5.06 | $5.15 | -0.39% | 32,729 |
| Apr 28, 2026 | $5.23 | $5.28 | $5.15 | $5.17 | -1.15% | 19,050 |
| Apr 27, 2026 | $5.27 | $5.35 | $5.16 | $5.23 | -0.38% | 43,254 |
| Apr 24, 2026 | $5.35 | $5.40 | $5.20 | $5.25 | -1.50% | 33,852 |
| Apr 23, 2026 | $5.21 | $5.39 | $5.15 | $5.33 | +1.91% | 37,276 |
| Apr 22, 2026 | $5.29 | $5.29 | $5.18 | $5.23 | +0.77% | 22,850 |
| Apr 21, 2026 | $5.16 | $5.35 | $5.15 | $5.19 | -0.48% | 16,971 |
| Apr 20, 2026 | $5.32 | $5.32 | $5.00 | $5.22 | -1.60% | 46,635 |
| Apr 17, 2026 | $5.21 | $5.42 | $5.20 | $5.30 | -0.38% | 59,820 |
| Apr 16, 2026 | $5.33 | $5.46 | $5.29 | $5.32 | +0.38% | 29,849 |
| Apr 15, 2026 | $5.24 | $5.44 | $5.17 | $5.30 | -1.12% | 24,300 |
| Apr 14, 2026 | $5.55 | $5.55 | $5.25 | $5.36 | -1.83% | 26,568 |
| Apr 13, 2026 | $5.21 | $5.62 | $5.14 | $5.46 | -0.73% | 21,252 |
| Apr 10, 2026 | $5.49 | $5.70 | $5.30 | $5.50 | -1.79% | 15,543 |
| Apr 9, 2026 | $5.63 | $5.75 | $5.51 | $5.60 | +1.82% | 9,099 |
| Apr 8, 2026 | $5.25 | $5.52 | $5.11 | $5.50 | +4.76% | 36,444 |
| Apr 7, 2026 | $5.42 | $5.42 | $5.08 | $5.25 | -4.37% | 37,291 |
| Apr 6, 2026 | $5.80 | $5.80 | $5.41 | $5.49 | -3.68% | 40,015 |
| Apr 2, 2026 | $5.83 | $5.83 | $5.65 | $5.70 | +0.19% | 23,904 |
| Apr 1, 2026 | $5.88 | $5.99 | $5.69 | $5.69 | -3.24% | 15,427 |
| Mar 31, 2026 | $5.77 | $5.96 | $5.59 | $5.88 | +3.52% | 21,467 |
| Mar 30, 2026 | $5.87 | $6.03 | $5.54 | $5.68 | -5.80% | 14,205 |
| Mar 27, 2026 | $6.02 | $6.16 | $5.93 | $6.03 | -1.31% | 9,973 |
| Mar 26, 2026 | $6.23 | $6.29 | $5.93 | $6.11 | -4.23% | 12,545 |
| Mar 25, 2026 | $6.08 | $6.38 | $5.84 | $6.38 | +7.77% | 29,638 |
| Mar 24, 2026 | $5.85 | $6.12 | $5.79 | $5.92 | -4.82% | 32,888 |
| Mar 23, 2026 | $5.93 | $6.22 | $5.91 | $6.22 | +4.01% | 18,768 |
| Mar 20, 2026 | $6.28 | $6.34 | $5.97 | $5.98 | -5.53% | 48,434 |
| Mar 19, 2026 | $6.32 | $6.39 | $6.10 | $6.33 | -2.31% | 25,083 |
| Mar 18, 2026 | $6.57 | $6.57 | $6.15 | $6.48 | -0.15% | 13,692 |
| Mar 17, 2026 | $6.26 | $6.60 | $6.00 | $6.49 | +2.69% | 27,916 |
| Mar 16, 2026 | $6.78 | $6.78 | $6.09 | $6.32 | -6.78% | 33,748 |
| Mar 13, 2026 | $7.58 | $7.58 | $6.74 | $6.78 | -8.63% | 27,859 |
| Mar 12, 2026 | $7.69 | $7.92 | $7.17 | $7.42 | -6.19% | 90,824 |
| Mar 11, 2026 | $7.79 | $7.91 | $7.60 | $7.91 | +2.46% | 19,817 |
| Mar 10, 2026 | $7.65 | $7.84 | $7.65 | $7.72 | -0.64% | 21,027 |
| Mar 9, 2026 | $7.84 | $7.96 | $7.56 | $7.77 | -2.26% | 23,171 |
| Mar 6, 2026 | $7.75 | $7.99 | $7.62 | $7.95 | +2.98% | 25,355 |
| Mar 5, 2026 | $7.64 | $7.78 | $7.49 | $7.72 | +0.26% | 19,816 |
| Mar 4, 2026 | $7.43 | $7.71 | $7.42 | $7.70 | +2.39% | 20,227 |
| Mar 3, 2026 | $7.40 | $7.52 | $6.90 | $7.52 | -0.79% | 41,737 |
| Mar 2, 2026 | $7.50 | $7.70 | $7.50 | $7.58 | -1.04% | 30,860 |
| Feb 27, 2026 | $7.63 | $8.06 | $7.51 | $7.66 | -1.79% | 69,553 |
| Feb 26, 2026 | $6.89 | $7.88 | $6.89 | $7.80 | +9.55% | 122,281 |
| Feb 25, 2026 | $6.92 | $7.23 | $6.35 | $7.12 | +4.71% | 111,113 |
| Feb 24, 2026 | $5.76 | $7.09 | $5.76 | $6.80 | +16.44% | 110,100 |
| Feb 23, 2026 | $5.88 | $5.95 | $5.75 | $5.84 | -0.34% | 69,545 |
| Feb 20, 2026 | $6.16 | $6.29 | $5.60 | $5.86 | -10.12% | 95,607 |
| Feb 19, 2026 | $6.00 | $6.90 | $5.40 | $6.52 | +6.41% | 193,482 |
| Feb 18, 2026 | $5.56 | $6.50 | $5.41 | $6.13 | +9.71% | 120,727 |
| Feb 17, 2026 | $5.75 | $5.93 | $5.50 | $5.59 | -10.71% | 137,319 |
| Feb 13, 2026 | $7.00 | $7.25 | $6.13 | $6.26 | -32.58% | 375,784 |
| Feb 12, 2026 | $9.39 | $9.67 | $9.25 | $9.28 | -0.80% | 13,253 |
| Feb 11, 2026 | $9.74 | $9.74 | $9.29 | $9.35 | -0.11% | 8,634 |
| Feb 10, 2026 | $9.50 | $9.75 | $9.04 | $9.36 | -3.95% | 24,365 |
| Feb 9, 2026 | $8.81 | $9.76 | $8.81 | $9.75 | +11.72% | 36,759 |
| Feb 6, 2026 | $8.69 | $8.88 | $8.50 | $8.73 | +3.01% | 20,266 |
| Feb 5, 2026 | $8.78 | $8.89 | $8.42 | $8.47 | -1.83% | 33,917 |
| Feb 4, 2026 | $9.25 | $9.25 | $8.50 | $8.63 | -4.19% | 75,451 |
| Feb 3, 2026 | $9.17 | $9.27 | $8.75 | $9.01 | -1.77% | 34,708 |
| Feb 2, 2026 | $9.00 | $9.48 | $9.00 | $9.17 | +0.30% | 24,058 |
| Jan 30, 2026 | $9.75 | $9.75 | $9.00 | $9.14 | -2.53% | 36,734 |
| Jan 29, 2026 | $9.50 | $9.55 | $9.09 | $9.38 | -1.78% | 33,824 |
| Jan 28, 2026 | $9.50 | $9.74 | $9.36 | $9.55 | -1.47% | 33,029 |
| Jan 27, 2026 | $10.00 | $10.25 | $9.29 | $9.69 | -2.00% | 55,564 |
| Jan 26, 2026 | $9.91 | $9.91 | $9.15 | $9.89 | -0.18% | 76,861 |
| Jan 23, 2026 | $10.00 | $10.43 | $9.88 | $9.91 | -2.00% | 51,251 |
| Jan 22, 2026 | $10.08 | $10.11 | $9.79 | $10.11 | +1.84% | 40,010 |
| Jan 21, 2026 | $9.88 | $10.33 | $9.78 | $9.93 | -0.58% | 62,179 |
| Jan 20, 2026 | $10.06 | $11.07 | $9.88 | $9.98 | -2.20% | 105,414 |
| Jan 16, 2026 | $10.25 | $10.44 | $10.00 | $10.21 | -2.34% | 30,444 |
| Jan 15, 2026 | $10.60 | $10.75 | $10.40 | $10.45 | -1.62% | 20,836 |
| Jan 14, 2026 | $10.25 | $10.88 | $10.25 | $10.63 | +1.70% | 70,659 |
| Jan 13, 2026 | $10.17 | $10.62 | $9.91 | $10.45 | +1.38% | 53,870 |
| Jan 12, 2026 | $10.06 | $10.39 | $10.00 | $10.31 | -0.79% | 36,617 |
| Jan 9, 2026 | $10.98 | $10.98 | $10.38 | $10.39 | -4.28% | 27,897 |
| Jan 8, 2026 | $10.00 | $11.05 | $9.63 | $10.85 | +8.47% | 57,956 |
| Jan 7, 2026 | $9.88 | $10.06 | $9.79 | $10.01 | +1.32% | 35,788 |
| Jan 6, 2026 | $9.82 | $10.19 | $9.77 | $9.88 | -0.25% | 40,276 |
| Jan 5, 2026 | $10.13 | $10.17 | $9.64 | $9.90 | -2.70% | 39,642 |
| Jan 2, 2026 | $10.13 | $10.45 | $9.88 | $10.18 | -0.78% | 43,890 |
| Dec 31, 2025 | $9.36 | $10.33 | $9.25 | $10.26 | +9.21% | 62,531 |
| Dec 30, 2025 | $9.16 | $9.55 | $8.79 | $9.39 | +2.04% | 87,632 |
| Dec 29, 2025 | $10.00 | $10.00 | $9.19 | $9.20 | -6.26% | 71,024 |
| Dec 26, 2025 | $10.20 | $10.21 | $9.78 | $9.82 | -3.42% | 29,703 |
| Dec 24, 2025 | $10.19 | $10.43 | $10.03 | $10.17 | -2.73% | 13,813 |
| Dec 23, 2025 | $10.25 | $10.50 | $9.18 | $10.45 | +0.24% | 76,605 |
| Dec 22, 2025 | $10.50 | $10.70 | $10.14 | $10.43 | +1.61% | 45,472 |
| Dec 19, 2025 | $10.05 | $10.64 | $10.05 | $10.26 | -1.75% | 32,831 |
| Dec 18, 2025 | $10.50 | $10.83 | $10.00 | $10.44 | -0.52% | 80,728 |
| Dec 17, 2025 | $11.45 | $11.57 | $10.43 | $10.50 | -4.46% | 85,524 |
| Dec 16, 2025 | $10.25 | $11.14 | $10.03 | $10.99 | +3.61% | 100,602 |
| Dec 15, 2025 | $11.39 | $11.50 | $10.25 | $10.61 | -9.74% | 85,396 |
| Dec 12, 2025 | $14.99 | $15.00 | $10.50 | $11.75 | -20.34% | 281,503 |
| Dec 11, 2025 | $14.33 | $15.00 | $13.88 | $14.75 | +7.27% | 168,430 |
| Dec 10, 2025 | $13.18 | $14.25 | $12.53 | $13.75 | +4.30% | 176,777 |
| Dec 9, 2025 | $12.31 | $13.20 | $12.08 | $13.18 | +5.14% | 80,509 |
| Dec 8, 2025 | $13.50 | $13.50 | $11.59 | $12.54 | -1.67% | 202,025 |
| Dec 5, 2025 | $12.25 | $13.25 | $12.00 | $12.75 | +10.80% | 336,046 |
| Dec 4, 2025 | $11.07 | $12.25 | $10.09 | $11.51 | +12.32% | 550,682 |
| Dec 3, 2025 | $9.12 | $10.41 | $9.00 | $10.25 | +15.05% | 81,173 |
| Dec 2, 2025 | $9.36 | $9.72 | $8.78 | $8.91 | -6.31% | 63,575 |
| Dec 1, 2025 | $9.89 | $9.98 | $9.46 | $9.51 | -4.78% | 51,519 |
| Nov 28, 2025 | $10.25 | $10.40 | $9.83 | $9.98 | +0.76% | 29,339 |
| Nov 26, 2025 | $9.72 | $10.25 | $9.64 | $9.91 | +0.20% | 38,587 |
| Nov 25, 2025 | $10.29 | $10.50 | $9.63 | $9.89 | -6.10% | 84,311 |
| Nov 24, 2025 | $10.29 | $10.73 | $9.78 | $10.53 | +3.16% | 66,591 |
| Nov 21, 2025 | $9.44 | $10.39 | $9.38 | $10.21 | +7.45% | 51,118 |
| Nov 20, 2025 | $10.58 | $10.71 | $9.50 | $9.50 | -11.09% | 108,495 |
| Nov 19, 2025 | $10.75 | $11.18 | $10.63 | $10.69 | -0.60% | 44,677 |
| Nov 18, 2025 | $10.83 | $11.65 | $10.25 | $10.75 | +3.91% | 77,698 |
| Nov 17, 2025 | $10.42 | $12.46 | $10.26 | $10.35 | -5.53% | 92,412 |
| Nov 14, 2025 | $11.63 | $11.63 | $10.75 | $10.95 | -8.39% | 88,747 |
| Nov 13, 2025 | $11.62 | $12.50 | $11.00 | $11.95 | -6.62% | 209,724 |
| Nov 12, 2025 | $10.00 | $13.42 | $9.69 | $12.80 | +31.28% | 778,634 |
| Nov 11, 2025 | $10.52 | $10.52 | $9.50 | $9.75 | -7.30% | 152,567 |
| Nov 10, 2025 | $11.48 | $12.21 | $10.31 | $10.52 | -7.56% | 184,979 |
| Nov 7, 2025 | $12.25 | $12.57 | $10.75 | $11.38 | -6.22% | 229,839 |
| Nov 6, 2025 | $13.74 | $14.00 | $11.75 | $12.13 | -14.86% | 312,929 |
| Nov 5, 2025 | $13.67 | $15.75 | $13.11 | $14.25 | +6.54% | 591,349 |
| Nov 4, 2025 | $13.28 | $15.30 | $13.00 | $13.38 | -13.71% | 503,816 |
| Nov 3, 2025 | $16.94 | $17.68 | $14.36 | $15.50 | -15.09% | 1,056,813 |
| Oct 31, 2025 | $24.64 | $28.75 | $17.50 | $18.26 | -44.68% | 7,864,772 |
| Oct 30, 2025 | $19.33 | $43.50 | $16.00 | $33.00 | – | 57,349,120 |
Seasonality
INTS return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.3% | -11.7% | 0.5% | -35.5% | -2.5% | -14.5% | -3.5% | -1.5% | -19.3% | 40.8% | -19.5% | 70.9% |
| Months up | 1 of 3 | 1 of 3 | 1 of 3 | 0 of 3 | 1 of 3 | 0 of 3 | 1 of 4 | 3 of 4 | 0 of 4 | 2 of 4 | 0 of 4 | 2 of 3 |
| 2026 | -10.9% | -16.2% | -23.2% | -11.4% | -15.7% | -6.6% | 1.2% | 1.4% | -20.0% | 0.9% | -3.5% | |
| 2025 | 25.6% | 5.9% | -15.8% | -70.1% | -19.2% | -35.4% | -9.8% | 1.8% | -13.9% | 200.9% | -45.3% | 2.7% |
| 2024 | -42.6% | -24.8% | 40.5% | -25.0% | 27.4% | -1.4% | -1.2% | -10.1% | -12.2% | -14.9% | -10.0% | -39.8% |
| 2023 | -4.0% | 0.9% | -31.2% | -23.7% | -19.1% | 249.7% |
See a number that looks wrong?