Skip to main content
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.290
-0.010 (-0.43%)
Dec 5, 2025, 4:00 PM EST - Market closed

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.312.322.242.292.29-0.43%6,834,820
Dec 4, 20252.202.342.162.302.304.55%11,998,010
Dec 3, 20252.092.202.082.202.205.26%12,345,375
Dec 2, 20252.332.332.062.092.09-9.13%16,420,152
Dec 1, 20252.402.462.282.302.30-2.54%19,294,267
Nov 28, 20252.302.452.252.362.3610.80%21,157,256
Nov 26, 20252.112.162.072.132.132.40%8,419,728
Nov 25, 20252.182.182.052.082.08-3.26%7,241,419
Nov 24, 20252.102.152.082.152.153.37%9,427,093
Nov 21, 20252.032.152.012.082.082.97%9,847,103
Nov 20, 20252.192.242.022.022.02-5.61%11,666,326
Nov 19, 20252.122.202.092.142.141.90%7,749,994
Nov 18, 20252.032.152.002.102.103.45%10,013,294
Nov 17, 20252.082.102.002.032.03-2.40%9,408,512
Nov 14, 20251.972.131.952.082.084.00%7,174,082
Nov 13, 20252.032.071.972.002.00-2.91%9,234,032
Nov 12, 20252.142.152.022.062.06-3.74%7,107,031
Nov 11, 20252.152.162.082.142.14-0.93%6,534,737
Nov 10, 20252.192.222.132.162.161.41%7,213,778
Nov 7, 20252.082.142.002.132.130.47%10,641,820
Nov 6, 20252.152.212.112.122.12-1.40%7,458,969
Nov 5, 20252.192.272.072.152.153.37%13,359,911
Nov 4, 20252.212.232.072.082.08-7.96%11,338,588
Nov 3, 20252.402.402.252.262.26-5.83%9,025,332
Oct 31, 20252.372.442.332.402.401.69%6,814,432
Oct 30, 20252.382.442.352.362.36-2.48%7,761,601
Oct 29, 20252.582.602.412.422.42-6.20%8,160,610
Oct 28, 20252.652.662.572.582.58-3.01%7,604,884
Oct 27, 20252.532.672.522.662.667.69%13,204,864
Oct 24, 20252.452.512.422.472.473.35%10,620,307
Oct 23, 20252.372.412.352.392.391.27%5,539,610
Oct 22, 20252.422.452.302.362.36-3.28%12,031,358
Oct 21, 20252.462.502.422.442.44-0.41%7,134,469
Oct 20, 20252.412.492.412.452.452.08%6,673,996
Oct 17, 20252.502.522.402.402.40-5.14%9,172,462
Oct 16, 20252.602.672.512.532.53-1.94%10,106,506
Oct 15, 20252.512.602.502.582.582.79%9,663,916
Oct 14, 20252.432.582.382.512.511.21%9,593,757
Oct 13, 20252.382.502.382.482.485.08%10,903,200
Oct 10, 20252.462.482.362.362.36-3.28%12,035,394
Oct 9, 20252.512.542.402.442.44-3.56%12,706,433
Oct 8, 20252.522.612.502.532.531.20%9,234,738
Oct 7, 20252.542.572.452.502.50-1.19%9,610,046
Oct 6, 20252.552.602.522.532.53-0.39%8,059,668
Oct 3, 20252.542.752.482.542.541.60%15,352,094
Oct 2, 20252.502.522.422.502.500.81%7,698,904
Oct 1, 20252.442.532.432.482.480.81%7,888,927
Sep 30, 20252.572.572.412.462.46-4.28%8,083,502
Sep 29, 20252.542.582.522.572.571.18%4,856,174
Sep 26, 20252.442.552.442.542.543.25%5,809,005
Sep 25, 20252.442.472.382.462.46-1.60%7,281,705
Sep 24, 20252.592.652.502.502.50-3.47%6,214,914
Sep 23, 20252.642.672.572.592.59-3.00%8,164,941
Sep 22, 20252.722.732.622.672.67-2.20%9,046,285
Sep 19, 20252.852.862.712.732.73-4.21%20,002,177
Sep 18, 20252.812.972.792.852.853.26%10,799,914
Sep 17, 20252.832.942.742.762.76-1.78%11,659,406
Sep 16, 20252.782.912.742.812.812.55%10,724,215
Sep 15, 20252.622.752.582.742.745.38%27,014,294
Sep 12, 20252.582.622.542.602.600.39%7,710,724
Sep 11, 20252.582.672.542.592.590.78%9,984,325
Sep 10, 20252.562.582.492.572.57-10,381,934
Sep 9, 20252.422.612.352.572.576.64%21,615,870
Sep 8, 20252.482.492.322.412.410.42%11,531,512
Sep 5, 20252.412.452.372.402.400.42%5,889,865
Sep 4, 20252.382.402.292.392.390.84%6,341,027
Sep 3, 20252.392.462.342.372.37-0.42%6,845,333
Sep 2, 20252.342.472.332.382.381.71%8,459,592
Aug 29, 20252.342.402.292.342.340.43%5,643,529
Aug 28, 20252.372.392.282.332.33-0.43%6,463,824
Aug 27, 20252.382.422.322.342.34-1.68%6,127,313
Aug 26, 20252.372.432.312.382.385.78%11,949,473
Aug 25, 20252.312.362.232.252.25-2.60%7,293,869
Aug 22, 20252.242.352.232.312.313.12%9,560,449
Aug 21, 20252.222.272.212.242.24-0.88%5,683,448
Aug 20, 20252.282.322.172.262.26-0.88%7,531,587
Aug 19, 20252.442.442.262.282.28-6.17%10,183,498
Aug 18, 20252.542.552.382.432.43-4.71%12,142,506
Aug 15, 20252.722.722.542.552.55-5.90%9,855,931
Aug 14, 20252.762.792.642.712.71-3.90%9,757,685
Aug 13, 20252.632.942.552.822.8214.17%30,832,955
Aug 12, 20252.492.542.452.472.47-7,531,008
Aug 11, 20252.482.642.462.472.471.23%9,044,756
Aug 8, 20252.422.442.382.442.441.46%4,761,687
Aug 7, 20252.382.442.342.412.411.05%7,918,140
Aug 6, 20252.422.442.332.382.38-1.24%4,101,956
Aug 5, 20252.402.462.362.412.41-6,165,738
Aug 4, 20252.382.452.332.412.411.69%6,545,479
Aug 1, 20252.372.422.342.372.37-3.66%7,045,481
Jul 31, 20252.552.572.442.462.46-3.91%7,941,890
Jul 30, 20252.582.672.542.562.560.79%7,107,040
Jul 29, 20252.652.672.532.542.54-4.15%7,129,451
Jul 28, 20252.892.912.652.652.65-7.34%9,891,371
Jul 25, 20253.043.112.812.862.86-4.98%19,865,491
Jul 24, 20252.993.072.903.013.010.67%7,272,454
Jul 23, 20252.753.012.742.992.9910.33%11,886,407
Jul 22, 20252.702.752.652.712.711.12%5,404,488
Jul 21, 20252.752.802.642.682.68-2.55%6,106,860
Jul 18, 20252.892.942.732.752.75-2.83%7,056,820
Jul 17, 20252.752.872.742.832.832.91%7,246,529