Skip to main content
IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
0.280
-0.021 (-6.82%)
At close: Mar 9, 2026, 4:00 PM EDT
0.283
+0.003 (1.00%)
After-hours: Mar 9, 2026, 4:58 PM EDT

IO Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.320.330.280.28--6.76%1,479,435
Mar 6, 20260.310.330.300.300.30-7.77%722,518
Mar 5, 20260.320.340.320.330.33-1.81%295,034
Mar 4, 20260.340.350.320.330.33-2.30%256,059
Mar 3, 20260.310.350.310.340.343.10%585,679
Mar 2, 20260.330.330.310.330.33-5.62%839,523
Feb 27, 20260.360.360.340.350.35-2.79%461,427
Feb 26, 20260.340.360.340.360.365.16%392,136
Feb 25, 20260.340.360.340.340.342.52%591,823
Feb 24, 20260.330.340.330.330.33-1.45%262,336
Feb 23, 20260.340.350.320.340.34-0.62%653,285
Feb 20, 20260.350.370.340.340.34-5.69%509,774
Feb 19, 20260.370.380.350.360.36-5.13%958,348
Feb 18, 20260.370.390.360.380.383.83%884,888
Feb 17, 20260.390.390.340.370.37-0.97%1,390,645
Feb 13, 20260.370.370.340.370.373.97%1,423,024
Feb 12, 20260.350.360.320.360.36-1,012,285
Feb 11, 20260.370.380.340.360.36-3.16%2,595,212
Feb 10, 20260.370.400.340.370.37-1.53%2,242,203
Feb 9, 20260.360.400.340.370.376.51%2,658,751
Feb 6, 20260.310.350.300.350.359.27%4,105,695
Feb 5, 20260.280.330.270.320.3218.15%4,128,800
Feb 4, 20260.280.290.260.270.27-1.92%738,322
Feb 3, 20260.280.290.260.280.28-0.58%1,843,299
Feb 2, 20260.290.300.270.280.28-4.17%1,725,340
Jan 30, 20260.320.330.290.290.29-8.28%1,686,286
Jan 29, 20260.310.330.300.320.322.03%1,347,973
Jan 28, 20260.320.340.310.310.31-5.86%1,245,582
Jan 27, 20260.320.330.310.330.336.16%2,755,924
Jan 26, 20260.330.360.300.310.31-15.48%4,266,116
Jan 23, 20260.430.450.350.370.37-23.56%17,365,231
Jan 22, 20260.250.580.230.480.48131.26%473,914,684
Jan 21, 20260.470.500.210.210.21-59.74%36,583,009
Jan 20, 20260.500.530.470.520.522.69%664,907
Jan 16, 20260.520.520.500.500.50-2.69%436,484
Jan 15, 20260.540.540.510.520.52-3.73%324,891
Jan 14, 20260.520.550.520.540.543.68%521,110
Jan 13, 20260.510.540.510.520.522.17%600,276
Jan 12, 20260.580.590.500.510.51-10.03%1,214,507
Jan 9, 20260.560.590.560.560.560.25%535,192
Jan 8, 20260.610.620.550.560.56-10.67%1,423,615
Jan 7, 20260.640.680.630.630.63-1.78%583,384
Jan 6, 20260.610.660.600.640.644.82%673,417
Jan 5, 20260.680.700.610.610.61-9.10%982,025
Jan 2, 20260.610.670.600.670.6710.22%600,384
Dec 31, 20250.580.620.550.610.614.78%990,713
Dec 30, 20250.660.680.580.580.58-14.06%1,229,213
Dec 29, 20250.700.730.660.680.68-8.50%387,529
Dec 26, 20250.710.740.690.740.740.07%347,452
Dec 24, 20250.680.750.680.740.745.50%246,181
Dec 23, 20250.710.740.670.700.70-0.93%506,984
Dec 22, 20250.650.720.650.710.716.34%643,510
Dec 19, 20250.610.670.610.660.666.83%560,637
Dec 18, 20250.650.670.610.620.62-2.03%769,422
Dec 17, 20250.690.720.630.630.63-7.99%799,194
Dec 16, 20250.680.710.670.690.69-2.31%467,095
Dec 15, 20250.800.800.660.710.71-12.54%1,364,347
Dec 12, 20250.860.860.800.810.81-5.00%335,507
Dec 11, 20250.800.880.800.850.854.95%547,265
Dec 10, 20250.830.830.780.810.81-4.32%323,489
Dec 9, 20250.750.870.750.850.8512.62%1,344,199
Dec 8, 20250.710.760.690.750.757.89%804,656
Dec 5, 20250.720.760.680.700.702.74%1,037,215
Dec 4, 20250.670.720.660.680.685.75%1,019,458
Dec 3, 20250.640.660.600.640.641.38%1,087,514
Dec 2, 20250.680.690.590.630.63-7.26%1,318,758
Dec 1, 20250.720.730.650.680.68-5.23%1,206,601
Nov 28, 20250.770.780.710.720.72-1.96%613,428
Nov 26, 20250.750.770.730.730.730.94%390,601
Nov 25, 20250.770.790.690.730.73-7.84%1,009,086
Nov 24, 20250.780.830.740.790.79-0.75%403,965
Nov 21, 20250.720.810.700.800.807.62%716,875
Nov 20, 20250.760.800.720.740.74-1.70%319,143
Nov 19, 20250.800.830.750.750.75-8.90%348,736
Nov 18, 20250.680.840.680.830.8325.04%1,150,639
Nov 17, 20250.800.830.630.660.66-20.28%2,531,609
Nov 14, 20250.780.840.770.830.831.71%414,842
Nov 13, 20250.840.860.800.810.81-1.05%549,227
Nov 12, 20250.900.900.810.820.82-6.00%622,740
Nov 11, 20250.850.930.840.870.87-0.10%920,303
Nov 10, 20250.900.970.840.880.88-2.88%1,078,830
Nov 7, 20250.800.930.780.900.906.96%1,687,926
Nov 6, 20250.860.880.810.840.84-5.26%453,981
Nov 5, 20250.840.900.810.890.896.09%810,463
Nov 4, 20250.900.910.830.840.84-7.90%702,383
Nov 3, 20251.031.030.890.910.91-12.44%1,338,967
Oct 31, 20250.881.070.881.041.0420.62%2,098,431
Oct 30, 20250.840.890.790.860.86-1.42%1,123,949
Oct 29, 20250.880.900.830.870.87-2.93%1,214,760
Oct 28, 20250.930.950.860.900.90-0.87%1,393,353
Oct 27, 20250.950.990.880.910.91-9.11%2,045,382
Oct 24, 20251.031.060.961.001.00-1,482,286
Oct 23, 20251.151.150.931.001.00-14.53%3,607,812
Oct 22, 20250.991.230.931.171.1714.71%7,758,302
Oct 21, 20250.791.030.751.021.0224.36%8,351,724
Oct 20, 20250.910.910.690.820.8225.18%71,028,467
Oct 17, 20250.780.790.620.660.66-14.49%2,126,116
Oct 16, 20250.700.770.630.770.7715.01%3,426,871
Oct 15, 20250.680.720.640.670.673.80%3,146,564
Oct 14, 20250.580.640.550.640.6410.52%2,223,186