Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	2.990	3.100	2.884	3.020	45,527,812	+0.20(+7.09%)
Jan 13, 2026	2.680	2.920	2.620	2.820	32,688,658	+0.23(+8.88%)
Jan 12, 2026	2.340	2.620	2.284	2.590	16,812,482	+0.26(+11.16%)
Jan 09, 2026	2.260	2.430	2.260	2.330	12,508,553	+0.09(+4.02%)
Jan 08, 2026	2.160	2.280	2.140	2.240	7,665,289	+0.04(+1.82%)
Jan 07, 2026	2.160	2.245	2.140	2.200	10,042,277	+0.06(+2.80%)
Jan 06, 2026	2.100	2.180	2.080	2.140	8,865,912	+0.06(+2.88%)
Jan 05, 2026	2.050	2.095	2.030	2.080	9,775,061	+0.06(+2.97%)
Jan 02, 2026	2.020	2.070	1.980	2.020	10,373,132	+0.04(+2.02%)
Dec 31, 2025	1.980	2.000	1.950	1.980	9,885,439	+0.00(+0.00%)
Dec 30, 2025	2.040	2.050	1.970	1.980	10,995,716	-0.06(-2.94%)
Dec 29, 2025	2.120	2.140	2.030	2.040	12,058,518	-0.10(-4.67%)
Dec 26, 2025	2.140	2.150	2.100	2.140	7,221,724	+0.00(+0.00%)
Dec 24, 2025	2.120	2.150	2.090	2.140	5,408,763	+0.04(+1.90%)
Dec 23, 2025	2.250	2.250	2.070	2.100	14,944,099	-0.17(-7.49%)
Dec 22, 2025	2.120	2.290	2.110	2.270	14,021,765	+0.19(+9.13%)
Dec 19, 2025	2.090	2.140	2.000	2.080	41,734,280	-0.01(-0.48%)
Dec 18, 2025	2.130	2.130	2.070	2.090	12,248,558	-0.02(-0.95%)
Dec 17, 2025	2.160	2.170	2.060	2.110	15,735,023	-0.05(-2.31%)
Dec 16, 2025	2.190	2.245	2.140	2.160	16,692,659	-0.06(-2.70%)
Dec 15, 2025	2.400	2.420	2.150	2.220	16,569,108	-0.14(-5.93%)
Dec 12, 2025	2.290	2.500	2.250	2.360	24,855,984	+0.17(+7.76%)
Dec 11, 2025	2.300	2.310	2.190	2.190	8,328,393	-0.11(-4.78%)
Dec 10, 2025	2.230	2.300	2.170	2.300	11,109,686	+0.08(+3.60%)
Dec 09, 2025	2.240	2.270	2.190	2.220	8,486,920	-0.04(-1.77%)
Dec 08, 2025	2.310	2.400	2.250	2.260	10,327,421	-0.03(-1.31%)
Dec 05, 2025	2.310	2.320	2.243	2.290	6,847,122	-0.01(-0.43%)
Dec 04, 2025	2.200	2.340	2.161	2.300	12,018,767	+0.10(+4.55%)
Dec 03, 2025	2.090	2.200	2.080	2.200	12,378,992	+0.11(+5.26%)
Dec 02, 2025	2.330	2.330	2.060	2.090	16,450,646	-0.21(-9.13%)
Dec 01, 2025	2.390	2.460	2.280	2.300	19,322,144	-0.06(-2.54%)
Nov 28, 2025	2.300	2.450	2.250	2.360	21,337,624	+0.23(+10.80%)
Nov 26, 2025	2.110	2.160	2.070	2.130	8,488,003	+0.05(+2.40%)
Nov 25, 2025	2.180	2.180	2.050	2.080	7,256,995	-0.07(-3.26%)
Nov 24, 2025	2.100	2.150	2.080	2.150	9,434,891	+0.07(+3.37%)
Nov 21, 2025	2.030	2.150	2.010	2.080	9,945,250	+0.06(+2.97%)
Nov 20, 2025	2.190	2.240	2.015	2.020	11,658,542	-0.12(-5.61%)
Nov 19, 2025	2.120	2.200	2.091	2.140	7,718,916	+0.04(+1.90%)
Nov 18, 2025	2.030	2.150	2.000	2.100	9,999,646	+0.07(+3.45%)
Nov 17, 2025	2.080	2.100	2.000	2.030	9,360,961	-0.05(-2.40%)
Nov 14, 2025	1.970	2.130	1.950	2.080	7,174,083	+0.08(+4.00%)
Nov 13, 2025	2.030	2.065	1.970	2.000	9,211,219	-0.06(-2.91%)
Nov 12, 2025	2.140	2.150	2.020	2.060	6,989,431	-0.08(-3.74%)
Nov 11, 2025	2.150	2.160	2.080	2.140	6,524,448	-0.02(-0.93%)
Nov 10, 2025	2.190	2.220	2.130	2.160	7,186,549	+0.03(+1.41%)
Nov 07, 2025	2.080	2.140	2.000	2.130	10,641,828	+0.01(+0.47%)
Nov 06, 2025	2.140	2.210	2.110	2.120	7,410,457	-0.03(-1.40%)
Nov 05, 2025	2.190	2.270	2.065	2.150	13,324,185	+0.07(+3.37%)
Nov 04, 2025	2.210	2.230	2.070	2.080	11,306,577	-0.18(-7.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

ImmunityBio, Inc. - Common Stock (NQ:IBRX)

Historical Prices