Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	2.400	2.400	2.250	2.260	9,002,805	-0.14(-5.83%)
Oct 31, 2025	2.370	2.435	2.330	2.400	6,814,434	+0.04(+1.69%)
Oct 30, 2025	2.380	2.440	2.350	2.360	7,759,993	-0.06(-2.48%)
Oct 29, 2025	2.580	2.600	2.410	2.420	8,159,179	-0.16(-6.20%)
Oct 28, 2025	2.650	2.660	2.570	2.580	7,595,237	-0.08(-3.01%)
Oct 27, 2025	2.530	2.670	2.520	2.660	13,197,152	+0.19(+7.69%)
Oct 24, 2025	2.450	2.510	2.420	2.470	10,620,312	+0.08(+3.35%)
Oct 23, 2025	2.370	2.410	2.350	2.390	5,538,603	+0.03(+1.27%)
Oct 22, 2025	2.420	2.450	2.300	2.360	12,010,594	-0.08(-3.28%)
Oct 21, 2025	2.460	2.500	2.420	2.440	7,131,127	-0.01(-0.41%)
Oct 20, 2025	2.410	2.490	2.410	2.450	6,665,647	+0.05(+2.08%)
Oct 17, 2025	2.500	2.520	2.400	2.400	9,172,471	-0.13(-5.14%)
Oct 16, 2025	2.600	2.670	2.510	2.530	10,069,814	-0.05(-1.94%)
Oct 15, 2025	2.510	2.600	2.500	2.580	9,651,221	+0.07(+2.79%)
Oct 14, 2025	2.430	2.580	2.380	2.510	9,580,623	+0.03(+1.21%)
Oct 13, 2025	2.380	2.500	2.375	2.480	10,901,019	+0.12(+5.08%)
Oct 10, 2025	2.460	2.480	2.360	2.360	12,035,395	-0.08(-3.28%)
Oct 09, 2025	2.510	2.540	2.400	2.440	12,699,108	-0.09(-3.56%)
Oct 08, 2025	2.520	2.610	2.500	2.530	9,230,603	+0.03(+1.20%)
Oct 07, 2025	2.535	2.570	2.445	2.500	9,598,732	-0.03(-1.19%)
Oct 06, 2025	2.550	2.600	2.515	2.530	8,058,874	-0.01(-0.39%)
Oct 03, 2025	2.540	2.750	2.475	2.540	15,352,099	+0.04(+1.60%)
Oct 02, 2025	2.500	2.520	2.420	2.500	7,696,974	+0.02(+0.81%)
Oct 01, 2025	2.440	2.530	2.430	2.480	7,866,552	+0.02(+0.81%)
Sep 30, 2025	2.570	2.570	2.410	2.460	8,083,007	-0.11(-4.28%)
Sep 29, 2025	2.540	2.580	2.520	2.570	4,855,615	+0.03(+1.18%)
Sep 26, 2025	2.440	2.550	2.440	2.540	5,851,581	+0.08(+3.25%)
Sep 25, 2025	2.440	2.470	2.380	2.460	7,256,646	-0.04(-1.60%)
Sep 24, 2025	2.590	2.650	2.500	2.500	6,213,329	-0.09(-3.47%)
Sep 23, 2025	2.640	2.670	2.570	2.590	8,164,491	-0.08(-3.00%)
Sep 22, 2025	2.720	2.726	2.620	2.670	9,041,865	-0.06(-2.20%)
Sep 19, 2025	2.850	2.860	2.710	2.730	20,002,190	-0.12(-4.21%)
Sep 18, 2025	2.810	2.970	2.790	2.850	10,798,356	+0.09(+3.26%)
Sep 17, 2025	2.830	2.940	2.740	2.760	11,650,124	-0.05(-1.78%)
Sep 16, 2025	2.780	2.910	2.740	2.810	10,720,133	+0.07(+2.55%)
Sep 15, 2025	2.620	2.750	2.580	2.740	27,001,950	+0.14(+5.38%)
Sep 12, 2025	2.580	2.620	2.540	2.600	7,710,728	+0.01(+0.39%)
Sep 11, 2025	2.580	2.670	2.540	2.590	9,963,285	+0.02(+0.78%)
Sep 10, 2025	2.560	2.580	2.490	2.570	10,377,369	+0.00(+0.00%)
Sep 09, 2025	2.420	2.610	2.350	2.570	21,611,060	+0.16(+6.64%)
Sep 08, 2025	2.480	2.485	2.320	2.410	11,529,407	+0.01(+0.42%)
Sep 05, 2025	2.410	2.450	2.370	2.400	5,889,867	+0.01(+0.42%)
Sep 04, 2025	2.380	2.400	2.290	2.390	6,328,630	+0.02(+0.84%)
Sep 03, 2025	2.390	2.460	2.340	2.370	6,843,145	-0.01(-0.42%)

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