Other US listings · ITHR · stock
Intelithrive, Inc. (ITHR) stock price history
Every Other US listings trading session of Intelithrive, Inc. from May 16, 2024 to Jul 17, 2026: 543 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ITHR adjusted close, 2024 to 2026
- $3.89
- All time high, 2025
- $3.90
- 52 week high, $0.5106 low
- 543
- Daily sessions since 2024
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
ITHR key facts
- Intelithrive, Inc. (ITHR) closed at $3.00 on Jul 17, 2026 on Other US listings.
- ITHR's all time high close is $3.89, set on Oct 17, 2025; its all time low close is $0.5106 on Feb 9, 2026.
- ITHR's 52 week range is $0.5106 to $3.90.
- ITHR returned -7.7% over the year to Jul 17, 2026.
- Since May 16, 2024 ITHR returned +20%, +8.8% a year compounded.
- ITHR's deepest drawdown was -86.9% from Nov 21, 2025 to Feb 9, 2026.
- DataCedar holds 543 daily sessions of ITHR history from May 16, 2024, adjusted for splits and dividends, served by the API under a key.
ITHR price chart, 2024 to 2026
ITHR returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +385.2% |
| 3 months | +27.0% |
| 6 months | +22.4% |
| Year to date | +93.5% |
| 1 year | -7.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 16, 2024 | +20.0% |
| Compound annual growth, 2.2 years | +8.8% |
ITHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $3.89 on Oct 17, 2025
- All time low close
- $0.5106 on Feb 9, 2026
- 52 week high
- $3.90 on Oct 8, 2025
- 52 week low
- $0.5106 on Feb 9, 2026
- Deepest drawdown
- -86.9% from Nov 21, 2025 to Feb 9, 2026, not yet recovered
- Best single session
- +362.7% on Feb 12, 2026
- Worst single session
- -78.4% on May 7, 2026
- Volatility, 1 year annualised
- 346.4%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2025, -50%
- Worst calendar year
- 2025, -50%
ITHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on May 16, 2024; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.55 | $3.50 | $0.5106 | $3.00 | +93.5% | 14.5K | 135 |
| 2025 | $3.10 | $4.00 | $1.17 | $1.55 | -50.0% | 64.9K | 250 |
| 2024 | $2.00 | $3.10 | $2.00 | $3.10 | n/a | 15.1K | 158 |
ITHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $3.00 | +385.2% |
| June 2026 | $0.6183 | +21.1% |
| May 2026 | $0.5106 | -78.4% |
| April 2026 | $2.36 | 0.0% |
| March 2026 | $2.36 | 0.0% |
| February 2026 | $2.36 | +215.2% |
| January 2026 | $0.7496 | -51.6% |
| December 2025 | $1.55 | -52.3% |
| November 2025 | $3.25 | -16.5% |
| October 2025 | $3.89 | +52.5% |
| September 2025 | $2.55 | -26.0% |
| August 2025 | $3.44 | -1.6% |
About the ITHR data
Daily bars. 543 sessions from May 16, 2024 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 16, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ITHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ITHR share price history
