ImmunityBio, Inc. (IBRX) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.54

north_east

$0.04 (1.6%)

Day's range

$2.48

$2.75

5 DAY PERFORMANCE

+15.45%

1 MONTH PERFORMANCE

+19.25%

3 MONTH PERFORMANCE

+5.39%

6 MONTH PERFORMANCE

-19.37%

YEAR-TO-DATE PERFORMANCE

-0.78%

1 YEAR PERFORMANCE

-48.79%

ImmunityBio, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.31	$2.29 (-0.87%)	$2.32	$2.24	6.85 M	$2.17 B
12/04/2025	$2.20	$2.30 (4.55%)	$2.34	$2.16	12.03 M	$2.18 B
12/03/2025	$2.09	$2.20 (5.26%)	$2.20	$2.08	12.41 M	$2.08 B
12/02/2025	$2.33	$2.09 (-10.3%)	$2.33	$2.06	16.51 M	$1.98 B
12/01/2025	$2.40	$2.30 (-4.17%)	$2.46	$2.28	19.44 M	$2.18 B
11/28/2025	$2.30	$2.36 (2.61%)	$2.45	$2.25	21.34 M	$2.23 B
11/26/2025	$2.11	$2.13 (0.95%)	$2.16	$2.07	8.49 M	$2.02 B
11/25/2025	$2.18	$2.08 (-4.59%)	$2.18	$2.05	7.28 M	$1.97 B
11/24/2025	$2.10	$2.15 (2.38%)	$2.15	$2.08	9.44 M	$2.04 B
11/21/2025	$2.03	$2.08 (2.46%)	$2.15	$2.01	9.95 M	$1.97 B
11/20/2025	$2.19	$2.02 (-7.76%)	$2.24	$2.02	11.72 M	$1.91 B
11/19/2025	$2.12	$2.14 (0.94%)	$2.20	$2.09	7.75 M	$2.03 B
11/18/2025	$2.03	$2.10 (3.45%)	$2.15	$2.00	10.01 M	$1.99 B
11/17/2025	$2.08	$2.03 (-2.4%)	$2.10	$2.00	9.41 M	$1.92 B
11/14/2025	$1.97	$2.08 (5.58%)	$2.13	$1.95	7.17 M	$1.97 B
11/13/2025	$2.03	$2.00 (-1.48%)	$2.07	$1.97	9.23 M	$1.89 B
11/12/2025	$2.14	$2.06 (-3.74%)	$2.15	$2.02	7.11 M	$1.95 B
11/11/2025	$2.15	$2.14 (-0.47%)	$2.16	$2.08	6.53 M	$2.03 B
11/10/2025	$2.19	$2.16 (-1.37%)	$2.22	$2.13	7.21 M	$2.04 B
11/07/2025	$2.08	$2.13 (2.4%)	$2.14	$2.00	10.64 M	$2.02 B
11/06/2025	$2.15	$2.12 (-1.4%)	$2.21	$2.11	7.46 M	$2.01 B
11/05/2025	$2.19	$2.15 (-1.83%)	$2.27	$2.07	13.36 M	$2.04 B
11/04/2025	$2.21	$2.08 (-5.88%)	$2.23	$2.07	11.34 M	$1.97 B
11/03/2025	$2.40	$2.26 (-5.83%)	$2.40	$2.25	9.03 M	$2.14 B
10/31/2025	$2.37	$2.40 (1.27%)	$2.44	$2.33	6.81 M	$2.13 B
10/30/2025	$2.38	$2.36 (-0.84%)	$2.44	$2.35	7.76 M	$2.10 B
10/29/2025	$2.58	$2.42 (-6.2%)	$2.60	$2.41	8.16 M	$2.15 B
10/28/2025	$2.65	$2.58 (-2.64%)	$2.66	$2.57	7.60 M	$2.29 B
10/27/2025	$2.53	$2.66 (5.14%)	$2.67	$2.52	13.20 M	$2.36 B
10/24/2025	$2.45	$2.47 (0.82%)	$2.51	$2.42	10.62 M	$2.19 B
10/23/2025	$2.37	$2.39 (0.84%)	$2.41	$2.35	5.54 M	$2.12 B
10/22/2025	$2.42	$2.36 (-2.48%)	$2.45	$2.30	12.03 M	$2.10 B
10/21/2025	$2.46	$2.44 (-0.81%)	$2.50	$2.42	7.13 M	$2.17 B
10/20/2025	$2.41	$2.45 (1.66%)	$2.49	$2.41	6.67 M	$2.18 B
10/17/2025	$2.50	$2.40 (-4%)	$2.52	$2.40	9.17 M	$2.13 B
10/16/2025	$2.60	$2.53 (-2.69%)	$2.67	$2.51	10.11 M	$2.25 B
10/15/2025	$2.51	$2.58 (2.79%)	$2.60	$2.50	9.66 M	$2.29 B
10/14/2025	$2.43	$2.51 (3.29%)	$2.58	$2.38	9.59 M	$2.23 B
10/13/2025	$2.38	$2.48 (4.2%)	$2.50	$2.38	10.90 M	$2.20 B
10/10/2025	$2.46	$2.36 (-4.07%)	$2.48	$2.36	12.04 M	$2.10 B
10/09/2025	$2.51	$2.44 (-2.79%)	$2.54	$2.40	12.71 M	$2.17 B
10/08/2025	$2.52	$2.53 (0.4%)	$2.61	$2.50	9.23 M	$2.25 B
10/07/2025	$2.54	$2.50 (-1.57%)	$2.57	$2.44	9.61 M	$2.22 B
10/06/2025	$2.55	$2.53 (-0.78%)	$2.60	$2.52	8.06 M	$2.25 B
10/03/2025	$2.54	$2.54 (0%)	$2.75	$2.48	15.35 M	$2.26 B
10/02/2025	$2.50	$2.50 (0%)	$2.52	$2.42	7.70 M	$2.22 B
10/01/2025	$2.44	$2.48 (1.64%)	$2.53	$2.43	7.89 M	$2.20 B
09/30/2025	$2.57	$2.46 (-4.28%)	$2.57	$2.41	8.08 M	$2.19 B
09/29/2025	$2.54	$2.57 (1.18%)	$2.58	$2.52	4.86 M	$2.28 B
09/26/2025	$2.44	$2.54 (4.1%)	$2.55	$2.44	5.81 M	$2.26 B
09/25/2025	$2.44	$2.46 (0.82%)	$2.47	$2.38	7.28 M	$2.19 B
09/24/2025	$2.59	$2.50 (-3.47%)	$2.65	$2.50	6.21 M	$2.22 B
09/23/2025	$2.64	$2.59 (-1.89%)	$2.67	$2.57	8.16 M	$2.30 B
09/22/2025	$2.72	$2.67 (-1.84%)	$2.73	$2.62	9.05 M	$2.37 B
09/19/2025	$2.85	$2.73 (-4.21%)	$2.86	$2.71	20.00 M	$2.42 B
09/18/2025	$2.81	$2.85 (1.42%)	$2.97	$2.79	10.80 M	$2.53 B
09/17/2025	$2.83	$2.76 (-2.47%)	$2.94	$2.74	11.66 M	$2.45 B
09/16/2025	$2.78	$2.81 (1.08%)	$2.91	$2.74	10.72 M	$2.50 B
09/15/2025	$2.62	$2.74 (4.58%)	$2.75	$2.58	27.01 M	$2.43 B
09/12/2025	$2.58	$2.60 (0.78%)	$2.62	$2.54	7.71 M	$2.31 B
09/11/2025	$2.58	$2.59 (0.39%)	$2.67	$2.54	9.98 M	$2.30 B
09/10/2025	$2.56	$2.57 (0.39%)	$2.58	$2.49	10.38 M	$2.28 B
09/09/2025	$2.42	$2.57 (6.2%)	$2.61	$2.35	21.62 M	$2.28 B
09/08/2025	$2.48	$2.41 (-2.82%)	$2.49	$2.32	11.53 M	$2.14 B