Skip to main content
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
8.88
-0.09 (-0.95%)
Mar 6, 2026, 9:40 AM EST - Market open

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.778.868.648.83--1.45%1,324,688
Mar 5, 20269.029.368.808.968.96-0.44%19,222,080
Mar 4, 20269.459.608.939.009.00-10.00%33,127,969
Mar 3, 202610.0010.589.8010.0010.00-4.21%28,355,595
Mar 2, 20269.6410.989.6310.4410.446.75%41,106,666
Feb 27, 20269.419.808.839.789.782.41%30,440,201
Feb 26, 20269.919.978.989.559.550.10%37,880,583
Feb 25, 202612.1712.439.389.549.54-17.40%80,841,117
Feb 24, 202610.1512.289.9511.5511.5517.50%83,228,842
Feb 23, 20269.9511.009.559.839.8312.99%86,445,140
Feb 20, 20268.639.258.328.708.701.05%45,429,249
Feb 19, 20268.058.957.608.618.610.82%55,342,178
Feb 18, 20266.068.686.068.548.5441.86%80,016,255
Feb 17, 20266.266.285.936.026.021.26%14,622,777
Feb 13, 20266.627.305.945.955.95-10.20%39,435,965
Feb 12, 20266.536.876.406.626.621.22%13,449,139
Feb 11, 20266.726.776.286.546.54-0.30%17,178,983
Feb 10, 20266.957.146.556.566.56-5.34%22,096,927
Feb 9, 20266.057.035.826.936.9314.55%24,292,281
Feb 6, 20265.706.085.616.056.057.27%18,256,123
Feb 5, 20265.725.985.585.645.64-4.08%18,450,636
Feb 4, 20266.296.295.695.885.88-7.11%21,454,505
Feb 3, 20266.156.545.956.336.333.26%21,175,106
Feb 2, 20266.296.755.936.136.13-1.92%24,656,226
Jan 30, 20265.786.475.676.256.255.75%29,537,843
Jan 29, 20266.156.355.735.915.91-3.90%24,763,637
Jan 28, 20266.016.295.546.156.153.36%35,336,363
Jan 27, 20265.966.135.595.955.95-4.19%38,640,654
Jan 26, 20266.666.756.166.216.21-3.72%37,937,209
Jan 23, 20267.387.886.446.456.45-12.13%75,849,418
Jan 22, 20267.458.286.907.347.346.07%81,256,998
Jan 21, 20266.277.105.716.926.926.79%96,093,541
Jan 20, 20266.547.986.086.486.4817.39%211,045,135
Jan 16, 20264.705.584.385.525.5239.75%182,353,701
Jan 15, 20263.143.993.073.953.9530.79%76,069,692
Jan 14, 20262.993.102.883.023.027.09%45,608,569
Jan 13, 20262.682.922.622.822.828.88%32,785,281
Jan 12, 20262.342.622.282.592.5911.16%16,887,160
Jan 9, 20262.262.432.262.332.334.02%12,508,552
Jan 8, 20262.162.282.142.242.241.82%7,686,152
Jan 7, 20262.162.252.142.202.202.80%10,052,829
Jan 6, 20262.102.182.082.142.142.88%8,867,594
Jan 5, 20262.052.102.032.082.082.97%9,788,505
Jan 2, 20262.022.071.982.022.022.02%10,373,131
Dec 31, 20251.982.001.951.981.98-9,885,436
Dec 30, 20252.042.051.971.981.98-2.94%11,024,543
Dec 29, 20252.122.142.032.042.04-4.67%12,086,886
Dec 26, 20252.142.152.102.142.14-7,221,723
Dec 24, 20252.122.152.092.142.141.90%5,408,762
Dec 23, 20252.252.252.072.102.10-7.49%14,975,110
Dec 22, 20252.122.292.112.272.279.13%14,048,224
Dec 19, 20252.092.142.002.082.08-0.48%41,734,277
Dec 18, 20252.132.132.072.092.09-0.95%12,255,686
Dec 17, 20252.162.172.062.112.11-2.31%15,755,917
Dec 16, 20252.192.252.142.162.16-2.70%16,737,810
Dec 15, 20252.402.422.152.222.22-5.93%16,580,206
Dec 12, 20252.292.502.252.362.367.76%24,855,981
Dec 11, 20252.302.312.192.192.19-4.78%8,347,375
Dec 10, 20252.232.302.172.302.303.60%11,120,052
Dec 9, 20252.242.272.192.222.22-1.77%8,504,900
Dec 8, 20252.312.402.252.262.26-1.31%10,359,356
Dec 5, 20252.312.322.242.292.29-0.43%6,847,121
Dec 4, 20252.202.342.162.302.304.55%12,027,325
Dec 3, 20252.092.202.082.202.205.26%12,408,054
Dec 2, 20252.332.332.062.092.09-9.13%16,508,324
Dec 1, 20252.402.462.282.302.30-2.54%19,437,429
Nov 28, 20252.302.452.252.362.3610.80%21,337,605
Nov 26, 20252.112.162.072.132.132.40%8,487,999
Nov 25, 20252.182.182.052.082.08-3.26%7,280,945
Nov 24, 20252.102.152.082.152.153.37%9,440,137
Nov 21, 20252.032.152.012.082.082.97%9,945,248
Nov 20, 20252.192.242.022.022.02-5.61%11,719,420
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