Skip to main content
ImmunityBio, Inc. (FRA:26CA)
Germany flag Germany · Delayed Price · Currency is EUR
1.964
+0.104 (5.59%)
At close: Dec 4, 2025

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.961.961.931.961.96-0.41%-
Dec 4, 20251.871.971.871.971.975.70%-
Dec 3, 20251.781.861.781.861.865.44%6,435
Dec 2, 20251.982.041.761.761.76-10.91%1,344
Dec 1, 20252.022.061.981.981.98-3.70%-
Nov 28, 20251.922.061.922.062.0612.90%2,000
Nov 27, 20251.821.861.821.821.82-0.38%2,790
Nov 26, 20251.771.831.771.831.832.07%-
Nov 25, 20251.831.841.771.791.79-3.08%-
Nov 24, 20251.811.851.811.851.852.33%-
Nov 21, 20251.731.831.731.811.813.56%-
Nov 20, 20251.871.911.741.741.74-6.49%-
Nov 19, 20251.791.871.791.871.862.87%-
Nov 18, 20251.711.821.711.811.814.02%-
Nov 17, 20251.791.791.741.741.74-2.13%-
Nov 14, 20251.711.811.711.781.784.64%-
Nov 13, 20251.741.751.691.701.70-3.79%-
Nov 12, 20251.831.831.741.771.77-3.33%-
Nov 11, 20251.851.851.801.831.83-1.13%-
Nov 10, 20251.811.881.811.851.851.93%500
Nov 7, 20251.831.831.731.821.82-1.09%-
Nov 6, 20251.881.881.841.841.84-1.40%2,830
Nov 5, 20252.002.081.831.861.863.39%8,930
Nov 4, 20251.961.961.801.801.80-8.16%-
Nov 3, 20252.052.051.961.961.96-4.85%600
Oct 31, 20252.032.102.032.062.061.33%515
Oct 30, 20252.102.102.032.032.03-2.96%3,300
Oct 29, 20252.202.222.102.102.10-4.77%6,400
Oct 28, 20252.252.262.202.202.20-1.65%100
Oct 27, 20252.162.252.162.242.246.32%200
Oct 24, 20252.042.122.042.112.113.24%-
Oct 23, 20252.032.062.022.042.040.34%-
Oct 22, 20252.092.091.992.032.03-2.50%-
Oct 21, 20252.072.122.072.082.08-0.10%-
Oct 20, 20252.072.112.072.092.091.16%-
Oct 17, 20252.132.132.062.062.06-4.27%1,900
Oct 16, 20252.182.252.152.152.15-2.00%-
Oct 15, 20252.132.222.132.202.202.14%-
Oct 14, 20252.102.182.052.152.150.89%-
Oct 13, 20252.022.132.022.132.135.02%4,000
Oct 10, 20252.082.112.032.032.03-2.92%1,000
Oct 9, 20252.162.162.072.092.09-3.01%-
Oct 8, 20252.142.222.142.162.160.19%-
Oct 7, 20252.152.192.102.152.150.09%790
Oct 6, 20252.162.212.152.152.151.85%2,500
Oct 3, 20252.092.202.092.112.110.28%-
Oct 2, 20252.082.112.062.112.110.96%-
Oct 1, 20252.082.132.072.092.090.43%-
Sep 30, 20252.162.162.052.082.08-4.77%-
Sep 29, 20252.102.182.102.182.181.39%1,430
Sep 26, 20252.072.152.072.152.152.87%500
Sep 25, 20252.112.112.032.092.09-1.37%2,414
Sep 24, 20252.172.232.122.122.12-2.35%-
Sep 23, 20252.232.252.172.172.17-3.60%2,200
Sep 22, 20252.302.302.232.252.25-2.60%-
Sep 19, 20252.382.452.312.312.31-3.95%2,000
Sep 18, 20252.332.492.332.412.413.62%900
Sep 17, 20252.342.412.322.322.32-1.48%-
Sep 16, 20252.332.412.332.362.363.24%930
Sep 15, 20252.262.292.232.282.283.58%-
Sep 12, 20252.182.212.182.212.211.19%500
Sep 11, 20252.162.212.162.182.180.41%50
Sep 10, 20252.162.172.122.172.17-0.28%-
Sep 9, 20252.102.192.012.182.187.19%-
Sep 8, 20252.032.061.972.032.03--
Sep 5, 20252.022.072.022.032.03-0.15%-
Sep 4, 20252.012.041.972.032.030.49%-
Sep 3, 20252.012.042.012.022.02-0.20%-
Sep 2, 20252.072.071.992.032.032.74%-
Sep 1, 20251.971.971.971.971.97-0.05%-
Aug 29, 20251.962.021.961.971.97-0.10%-
Aug 28, 20251.992.031.941.981.98-0.90%-
Aug 27, 20252.022.081.991.991.99-1.58%2,048
Aug 26, 20251.912.031.912.032.035.52%1,120
Aug 25, 20251.941.971.921.921.92-2.14%-
Aug 22, 20251.931.961.931.961.962.62%-
Aug 21, 20251.921.941.901.911.91-0.47%-
Aug 20, 20251.951.951.861.921.92-0.52%-
Aug 19, 20252.052.051.931.931.93-6.98%-
Aug 18, 20252.182.232.062.082.08-4.29%900
Aug 15, 20252.312.312.172.172.17-6.67%5,000
Aug 14, 20252.372.382.292.322.32-2.76%900
Aug 13, 20252.082.452.082.392.3913.49%-
Aug 12, 20252.122.162.092.112.11-0.99%500
Aug 11, 20252.062.192.062.132.132.41%-
Aug 8, 20252.042.082.042.082.081.76%-
Aug 7, 20252.052.052.012.042.040.89%-
Aug 6, 20252.142.142.012.022.02-2.36%-
Aug 5, 20252.072.072.032.072.07-0.48%-
Aug 4, 20252.032.082.032.082.083.02%-
Aug 1, 20252.112.112.022.022.02-5.34%750
Jul 31, 20252.222.322.142.142.14-3.87%100
Jul 30, 20252.202.282.202.222.220.91%-
Jul 29, 20252.292.452.182.202.20-3.25%1,030
Jul 28, 20252.452.452.282.282.28-6.11%-
Jul 25, 20252.522.532.402.422.42-4.68%6,000
Jul 24, 20252.492.612.472.542.541.19%1,950
Jul 23, 20252.312.512.312.512.519.84%-
Jul 22, 20252.282.322.282.292.290.62%-
Jul 21, 20252.372.372.262.272.27-3.48%-