Immunitybio Inc (IBRX) Historical Stock Data

2.10 ↓0.17 (-7.49%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IBRX is down -0.73% a day on average. There have been 12 days where Immunitybio Inc closed green and 18 days where IBRX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.25	2.10	↓$0.15 (-6.67%)	2.07	2.25	14.97M
2025-12-22	2.12	2.27	↑$0.15 (7.08%)	2.11	2.29	14.04M
2025-12-19	2.09	2.08	↓$0.01 (-0.48%)	2.00	2.14	41.71M
2025-12-18	2.13	2.09	↓$0.04 (-1.88%)	2.07	2.13	12.25M
2025-12-17	2.16	2.11	↓$0.05 (-2.31%)	2.06	2.17	15.75M
2025-12-16	2.19	2.16	↓$0.03 (-1.37%)	2.14	2.25	16.69M
2025-12-15	2.40	2.22	↓$0.18 (-7.50%)	2.15	2.42	16.57M
2025-12-12	2.29	2.36	↑$0.07 (3.06%)	2.25	2.50	24.82M
2025-12-11	2.30	2.19	↓$0.11 (-4.78%)	2.19	2.31	8.33M
2025-12-10	2.23	2.30	↑$0.07 (3.14%)	2.17	2.30	11.12M
2025-12-09	2.24	2.22	↓$0.02 (-0.89%)	2.19	2.27	8.49M
2025-12-08	2.31	2.26	↓$0.05 (-2.16%)	2.25	2.40	10.36M
2025-12-05	2.31	2.29	↓$0.02 (-0.87%)	2.24	2.32	6.85M
2025-12-04	2.20	2.30	↑$0.10 (4.55%)	2.16	2.34	12.03M
2025-12-03	2.09	2.20	↑$0.11 (5.26%)	2.08	2.20	12.40M
2025-12-02	2.33	2.09	↓$0.24 (-10.30%)	2.06	2.33	16.49M
2025-12-01	2.40	2.30	↓$0.10 (-3.97%)	2.28	2.46	19.36M
2025-11-28	2.30	2.36	↑$0.07 (2.83%)	2.25	2.45	21.34M
2025-11-26	2.11	2.13	↑$0.02 (0.95%)	2.07	2.16	8.48M
2025-11-25	2.18	2.08	↓$0.10 (-4.59%)	2.05	2.18	7.27M
2025-11-24	2.10	2.15	↑$0.05 (2.38%)	2.08	2.15	9.44M
2025-11-21	2.03	2.08	↑$0.05 (2.46%)	2.01	2.15	9.92M
2025-11-20	2.19	2.02	↓$0.17 (-7.76%)	2.02	2.24	11.69M
2025-11-19	2.12	2.14	↑$0.02 (0.94%)	2.09	2.20	7.74M
2025-11-18	2.03	2.10	↑$0.07 (3.45%)	2.00	2.15	10.01M
2025-11-17	2.08	2.03	↓$0.05 (-2.40%)	2.00	2.10	9.38M
2025-11-14	1.97	2.08	↑$0.11 (5.58%)	1.95	2.13	7.16M
2025-11-13	2.03	2.00	↓$0.03 (-1.48%)	1.97	2.07	9.22M
2025-11-12	2.14	2.06	↓$0.08 (-3.74%)	2.02	2.15	7.09M
2025-11-11	2.15	2.14	↓$0.01 (-0.47%)	2.08	2.16	6.53M