Skip to main content
logo
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
2.020
+0.040 (2.02%)
At close: Jan 2, 2026, 4:00 PM EST
2.050
+0.030 (1.49%)
After-hours: Jan 2, 2026, 6:29 PM EST

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 20262.022.071.982.022.022.02%10,308,572
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