Intensity Therapeutics, Inc. (INTS) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -8.1%
- 3M
- -29.0%
- YTD
- -60.3%
- 1Y
- -47.5%
- 3Y
- -70.0%
- 5Y
- -51.4%
Loading 10-year price history...
INTS Historical Performance
INTS Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +43.8%
- 2024 annual price return
- -79.7%
- 2025 annual price return
- -76.5%
- 2026 annual price return
- -24.7%
INTS Stock Price Trajectory (2023–2026)
As of June 30, 2026, Intensity Therapeutics, Inc. (INTS) trades at $4.04, representing a -47.5% return over the past year. The stock has delivered a -97.3% total return over five years (-51.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $286.00 on December 8, 2023. From this peak, INTS has corrected -98.6%, currently trading 47% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers IMVT (+140.7% 1Y), CLDX (+84.0% 1Y), and NKTR (+153.1% 1Y), INTS has underperformed the peer group average. Compare INTS vs IMVT →
INTS Historical Price Data · from 2023
Rows 1–50 of 752| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 3.98 | 4.08 | 3.90 | 4.04 | 33K | -1.59% |
| 2026-06-26 | 4.10 | 4.14 | 4.00 | 4.10 | 0 | +0.49% |
| 2026-06-25 | 4.09 | 4.12 | 4.04 | 4.08 | 107K | 0.00% |
| 2026-06-24 | 3.89 | 4.12 | 3.80 | 4.08 | 153K | +2.00% |
| 2026-06-23 | 3.95 | 4.08 | 3.92 | 4.00 | 72K | +1.65% |
| 2026-06-22 | 3.94 | 4.10 | 3.85 | 3.94 | 98K | +0.38% |
| 2026-06-18 | 3.77 | 3.95 | 3.64 | 3.92 | 42K | +6.67% |
| 2026-06-17 | 3.85 | 3.85 | 3.64 | 3.67 | 4K | -3.03% |
| 2026-06-16 | 3.98 | 4.04 | 3.73 | 3.79 | 27K | -3.56% |
| 2026-06-15 | 3.66 | 3.99 | 3.62 | 3.93 | 46K | +8.56% |
| 2026-06-12 | 3.70 | 3.75 | 3.60 | 3.62 | 26K | -1.36% |
| 2026-06-11 | 3.75 | 3.79 | 3.59 | 3.67 | 22K | -1.87% |
| 2026-06-10 | 3.66 | 3.76 | 3.55 | 3.74 | 14K | +0.81% |
| 2026-06-09 | 3.78 | 3.83 | 3.51 | 3.71 | 40K | -1.85% |
| 2026-06-08 | 3.73 | 3.80 | 3.70 | 3.78 | 22K | +0.27% |
| 2026-06-05 | 3.82 | 3.82 | 3.71 | 3.77 | 19K | -5.51% |
| 2026-06-04 | 3.98 | 4.03 | 3.80 | 3.99 | 37K | +1.01% |
| 2026-06-03 | 4.29 | 4.32 | 3.95 | 3.95 | 37K | -7.71% |
| 2026-06-02 | 4.35 | 4.40 | 4.25 | 4.28 | 26K | -2.51% |
| 2026-06-01 | 4.32 | 4.41 | 4.31 | 4.39 | 81K | 0.00% |
| 2026-05-29 | 4.45 | 4.45 | 4.38 | 4.39 | 39K | -0.68% |
| 2026-05-28 | 4.49 | 4.63 | 4.36 | 4.42 | 33K | -0.90% |
| 2026-05-27 | 4.59 | 4.66 | 4.45 | 4.46 | 18K | -4.70% |
| 2026-05-26 | 4.71 | 4.76 | 4.60 | 4.68 | 19K | -0.64% |
| 2026-05-22 | 4.72 | 4.77 | 4.66 | 4.71 | 15K | 0.00% |
| 2026-05-21 | 4.62 | 4.72 | 4.62 | 4.71 | 11K | +1.73% |
| 2026-05-20 | 4.54 | 4.66 | 4.53 | 4.63 | 25K | +0.87% |
| 2026-05-19 | 4.55 | 4.62 | 4.54 | 4.59 | 7K | +0.22% |
| 2026-05-18 | 4.65 | 4.65 | 4.50 | 4.58 | 14K | -1.08% |
| 2026-05-15 | 4.85 | 4.93 | 4.60 | 4.63 | 38K | -5.51% |
| 2026-05-14 | 4.79 | 4.90 | 4.79 | 4.90 | 23K | +2.73% |
| 2026-05-13 | 4.92 | 4.92 | 4.74 | 4.77 | 24K | -2.25% |
| 2026-05-12 | 5.00 | 5.00 | 4.75 | 4.88 | 41K | -2.40% |
| 2026-05-11 | 5.10 | 5.20 | 5.00 | 5.00 | 22K | -1.77% |
| 2026-05-08 | 5.04 | 5.21 | 5.04 | 5.09 | 20K | -0.39% |
| 2026-05-07 | 5.16 | 5.27 | 5.10 | 5.11 | 28K | -1.92% |
| 2026-05-06 | 5.27 | 5.28 | 5.04 | 5.21 | 37K | +0.06% |
| 2026-05-05 | 5.21 | 5.34 | 5.06 | 5.21 | 40K | +0.13% |
| 2026-05-04 | 5.18 | 5.35 | 5.18 | 5.20 | 26K | +0.19% |
| 2026-05-01 | 5.18 | 5.23 | 5.18 | 5.19 | 39K | -0.38% |
| 2026-04-30 | 5.26 | 5.27 | 4.98 | 5.21 | 46K | +1.17% |
| 2026-04-29 | 5.21 | 5.21 | 5.08 | 5.15 | 33K | -0.39% |
| 2026-04-28 | 5.23 | 5.28 | 5.15 | 5.17 | 18K | -1.15% |
| 2026-04-27 | 5.20 | 5.35 | 5.20 | 5.23 | 41K | -0.38% |
| 2026-04-24 | 5.35 | 5.40 | 5.20 | 5.25 | 34K | -1.50% |
| 2026-04-23 | 5.21 | 5.38 | 5.15 | 5.33 | 37K | +1.91% |
| 2026-04-22 | 5.29 | 5.29 | 5.18 | 5.23 | 23K | +0.77% |
| 2026-04-21 | 5.26 | 5.27 | 5.15 | 5.19 | 17K | -0.48% |
| 2026-04-20 | 5.32 | 5.32 | 5.00 | 5.21 | 46K | -1.60% |
| 2026-04-17 | 5.39 | 5.42 | 5.20 | 5.30 | 59K | -0.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTS — Frequently Asked Questions
Quick answers to the most common questions about buying INTS stock.
How has INTS stock performed recently?
INTS declined -47.5% over the past year, below its 5-year annualized CAGR of -51.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTS's all-time high price?
Intensity Therapeutics, Inc. reached $286.00 on 2023-12-08. The 52-week high is $43.50. Current 1-year return of -47.5% places the stock further from historical peaks.
Where can I download INTS historical price data?
This page provides INTS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.