Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
5.21
-0.07 (-1.33%)
At close: Dec 31, 2025, 4:00 PM EST
5.23
+0.02 (0.38%)
After-hours: Dec 31, 2025, 4:10 PM EST
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.30 | 5.38 | 5.15 | 5.23 | 5.23 | -0.95% | 746,279 |
| Dec 30, 2025 | 5.50 | 5.63 | 5.26 | 5.28 | 5.28 | -4.17% | 1,004,600 |
| Dec 29, 2025 | 5.65 | 5.79 | 5.46 | 5.51 | 5.51 | -2.30% | 952,626 |
| Dec 26, 2025 | 5.80 | 5.82 | 5.52 | 5.64 | 5.64 | -1.74% | 511,865 |
| Dec 24, 2025 | 5.70 | 5.88 | 5.50 | 5.74 | 5.74 | 1.23% | 341,876 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.46 | 5.67 | 5.67 | -2.41% | 1,794,256 |
| Dec 22, 2025 | 5.77 | 6.09 | 5.72 | 5.81 | 5.81 | 1.57% | 604,920 |
| Dec 19, 2025 | 5.71 | 5.89 | 5.58 | 5.72 | 5.72 | 0.18% | 832,324 |
| Dec 18, 2025 | 5.63 | 5.86 | 5.58 | 5.71 | 5.71 | 2.70% | 683,996 |
| Dec 17, 2025 | 6.00 | 6.16 | 5.33 | 5.56 | 5.56 | -6.40% | 1,212,710 |
| Dec 16, 2025 | 6.17 | 6.48 | 5.80 | 5.94 | 5.94 | -4.27% | 1,185,717 |
| Dec 15, 2025 | 7.17 | 7.17 | 6.05 | 6.21 | 6.21 | -12.23% | 2,047,766 |
| Dec 12, 2025 | 7.50 | 7.73 | 6.90 | 7.07 | 7.07 | -4.20% | 1,550,021 |
| Dec 11, 2025 | 6.82 | 7.45 | 6.61 | 7.38 | 7.38 | 9.66% | 1,967,851 |
| Dec 10, 2025 | 6.57 | 7.30 | 6.41 | 6.73 | 6.73 | 1.97% | 2,063,259 |
| Dec 9, 2025 | 6.30 | 7.00 | 6.20 | 6.60 | 6.60 | 7.32% | 2,907,535 |
| Dec 8, 2025 | 5.89 | 6.15 | 4.50 | 6.15 | 6.15 | 10.61% | 7,037,078 |
| Dec 5, 2025 | 4.93 | 5.57 | 4.75 | 5.56 | 5.56 | 14.88% | 1,113,131 |
| Dec 4, 2025 | 4.14 | 5.08 | 4.07 | 4.84 | 4.84 | 16.63% | 1,232,030 |
| Dec 3, 2025 | 4.17 | 4.17 | 3.78 | 4.15 | 4.15 | 4.53% | 485,072 |
| Dec 2, 2025 | 4.03 | 4.23 | 3.95 | 3.97 | 3.97 | -1.49% | 559,300 |
| Dec 1, 2025 | 4.27 | 4.33 | 4.01 | 4.03 | 4.03 | -5.18% | 332,453 |
| Nov 28, 2025 | 4.30 | 4.40 | 4.23 | 4.25 | 4.25 | -1.16% | 95,382 |
| Nov 26, 2025 | 4.29 | 4.48 | 4.25 | 4.30 | 4.30 | - | 238,791 |
| Nov 25, 2025 | 4.30 | 4.35 | 4.13 | 4.30 | 4.30 | -0.46% | 283,056 |
| Nov 24, 2025 | 4.36 | 4.49 | 4.23 | 4.32 | 4.32 | -0.23% | 428,086 |
| Nov 21, 2025 | 3.88 | 4.45 | 3.87 | 4.33 | 4.33 | 7.71% | 382,483 |
| Nov 20, 2025 | 4.30 | 4.42 | 3.89 | 4.02 | 4.02 | -4.96% | 551,334 |
| Nov 19, 2025 | 4.27 | 4.47 | 4.20 | 4.23 | 4.23 | -0.47% | 644,041 |
| Nov 18, 2025 | 4.06 | 4.54 | 3.98 | 4.25 | 4.25 | 5.20% | 592,610 |
| Nov 17, 2025 | 4.20 | 4.60 | 3.94 | 4.04 | 4.04 | -4.04% | 1,501,921 |
| Nov 14, 2025 | 3.57 | 4.29 | 3.56 | 4.21 | 4.21 | 16.62% | 1,183,399 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.45 | 3.61 | 3.61 | -2.96% | 781,087 |
| Nov 12, 2025 | 3.26 | 3.85 | 3.26 | 3.72 | 3.72 | 15.17% | 1,294,840 |
| Nov 11, 2025 | 3.22 | 3.45 | 3.16 | 3.23 | 3.23 | -0.31% | 311,389 |
| Nov 10, 2025 | 3.26 | 3.53 | 3.18 | 3.24 | 3.24 | 2.86% | 375,567 |
| Nov 7, 2025 | 3.01 | 3.22 | 2.89 | 3.15 | 3.15 | 3.96% | 457,450 |
| Nov 6, 2025 | 3.06 | 3.12 | 2.85 | 3.03 | 3.03 | -0.66% | 601,453 |
| Nov 5, 2025 | 3.31 | 3.46 | 3.00 | 3.05 | 3.05 | -8.41% | 627,754 |
| Nov 4, 2025 | 3.58 | 3.58 | 3.24 | 3.33 | 3.33 | -8.52% | 684,264 |
| Nov 3, 2025 | 3.79 | 3.90 | 3.41 | 3.64 | 3.64 | -4.21% | 900,738 |
| Oct 31, 2025 | 3.76 | 4.05 | 3.70 | 3.80 | 3.80 | 3.54% | 1,616,007 |
| Oct 30, 2025 | 3.74 | 3.85 | 3.60 | 3.67 | 3.67 | -1.34% | 288,635 |
| Oct 29, 2025 | 3.90 | 3.92 | 3.60 | 3.72 | 3.72 | -4.62% | 883,203 |
| Oct 28, 2025 | 3.42 | 4.00 | 3.40 | 3.90 | 3.90 | 15.04% | 1,245,876 |
| Oct 27, 2025 | 3.67 | 3.71 | 3.26 | 3.39 | 3.39 | -6.09% | 822,916 |
| Oct 24, 2025 | 3.48 | 3.66 | 3.25 | 3.61 | 3.61 | 5.25% | 1,173,040 |
| Oct 23, 2025 | 3.10 | 3.47 | 3.08 | 3.43 | 3.43 | 11.00% | 937,183 |
| Oct 22, 2025 | 3.20 | 3.34 | 2.90 | 3.09 | 3.09 | -2.83% | 954,042 |
| Oct 21, 2025 | 3.06 | 3.24 | 2.86 | 3.18 | 3.18 | 3.58% | 775,059 |