5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+19.01%
3 MONTH PERFORMANCE
+17.04%
6 MONTH PERFORMANCE
-26.84%
YEAR-TO-DATE PERFORMANCE
+326.77%
1 YEAR PERFORMANCE
+265.80%
ImmunityBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $7.85 | $7.79 (-0.76%) | $7.95 | $7.60 | 7.62 M | $8.18 B |
| 08/20/2026 | $7.90 | $7.84 (-0.76%) | $8.00 | $7.74 | 8.10 M | $8.23 B |
| 08/19/2026 | $8.08 | $8.13 (0.62%) | $8.27 | $7.94 | 13.06 M | $8.54 B |
| 08/18/2026 | $7.79 | $7.72 (-0.9%) | $7.83 | $7.54 | 5.41 M | $8.11 B |
| 08/17/2026 | $7.55 | $7.92 (4.9%) | $7.95 | $7.44 | 6.82 M | $8.32 B |
| 08/14/2026 | $7.59 | $7.57 (-0.26%) | $7.59 | $7.43 | 4.91 M | $7.95 B |
| 08/13/2026 | $7.80 | $7.65 (-1.92%) | $7.96 | $7.59 | 6.01 M | $8.03 B |
| 08/12/2026 | $7.71 | $7.74 (0.39%) | $7.82 | $7.60 | 5.34 M | $8.13 B |
| 08/11/2026 | $7.54 | $7.60 (0.8%) | $7.66 | $7.48 | 5.03 M | $7.98 B |
| 08/10/2026 | $7.51 | $7.49 (-0.27%) | $7.70 | $7.42 | 6.00 M | $7.87 B |
| 08/07/2026 | $7.40 | $7.64 (3.24%) | $7.65 | $7.25 | 9.39 M | $8.02 B |
| 08/06/2026 | $7.24 | $7.32 (1.1%) | $7.49 | $7.19 | 7.79 M | $7.69 B |
| 08/05/2026 | $6.96 | $7.25 (4.17%) | $7.41 | $6.94 | 11.51 M | $7.61 B |
| 08/04/2026 | $6.76 | $6.95 (2.81%) | $7.26 | $6.70 | 19.01 M | $7.30 B |
| 08/03/2026 | $7.18 | $7.15 (-0.42%) | $7.42 | $7.10 | 8.76 M | $7.51 B |
| 07/31/2026 | $7.45 | $7.17 (-3.76%) | $7.62 | $7.10 | 9.37 M | $7.53 B |
| 07/30/2026 | $7.22 | $7.45 (3.19%) | $7.47 | $7.00 | 11.16 M | $7.65 B |
| 07/29/2026 | $6.98 | $6.83 (-2.15%) | $7.13 | $6.74 | 8.72 M | $7.01 B |
| 07/28/2026 | $6.93 | $6.97 (0.58%) | $6.99 | $6.65 | 11.88 M | $7.16 B |
| 07/27/2026 | $7.25 | $6.99 (-3.59%) | $7.37 | $6.90 | 10.52 M | $7.18 B |
| 07/24/2026 | $7.40 | $7.10 (-4.05%) | $7.45 | $7.06 | 8.52 M | $7.29 B |
| 07/23/2026 | $7.36 | $7.40 (0.54%) | $7.57 | $7.33 | 6.13 M | $7.60 B |
| 07/22/2026 | $7.95 | $7.51 (-5.53%) | $8.10 | $7.50 | 8.88 M | $7.71 B |
| 07/21/2026 | $7.58 | $8.07 (6.46%) | $8.14 | $7.54 | 8.62 M | $8.29 B |
| 07/20/2026 | $7.66 | $7.50 (-2.09%) | $7.79 | $7.43 | 7.24 M | $7.70 B |
| 07/17/2026 | $7.28 | $7.68 (5.49%) | $7.79 | $7.26 | 9.03 M | $7.89 B |
| 07/16/2026 | $7.61 | $7.45 (-2.1%) | $7.66 | $7.33 | 7.71 M | $7.65 B |
| 07/15/2026 | $7.75 | $7.73 (-0.26%) | $7.87 | $7.56 | 6.70 M | $7.94 B |
| 07/14/2026 | $7.83 | $7.88 (0.64%) | $7.99 | $7.65 | 7.47 M | $8.09 B |
| 07/13/2026 | $8.05 | $7.79 (-3.23%) | $8.16 | $7.73 | 9.89 M | $8.00 B |
| 07/10/2026 | $8.92 | $8.22 (-7.85%) | $8.92 | $8.05 | 12.86 M | $8.44 B |
| 07/09/2026 | $8.78 | $8.87 (1.03%) | $9.09 | $8.63 | 11.36 M | $9.11 B |
| 07/08/2026 | $8.72 | $8.80 (0.92%) | $9.21 | $8.61 | 9.76 M | $9.04 B |
| 07/07/2026 | $8.96 | $8.76 (-2.23%) | $9.01 | $8.34 | 11.23 M | $9.00 B |
| 07/06/2026 | $9.30 | $8.91 (-4.19%) | $9.53 | $8.63 | 13.48 M | $9.15 B |
| 07/02/2026 | $9.23 | $9.44 (2.28%) | $9.60 | $9.03 | 14.67 M | $9.69 B |
| 07/01/2026 | $8.65 | $9.20 (6.36%) | $9.34 | $8.51 | 16.45 M | $9.45 B |
| 06/30/2026 | $8.80 | $8.76 (-0.45%) | $9.00 | $8.57 | 9.30 M | $9.00 B |
| 06/29/2026 | $8.36 | $8.77 (4.9%) | $9.08 | $8.33 | 15.77 M | $9.01 B |
| 06/26/2026 | $7.74 | $8.71 (12.53%) | $8.85 | $7.67 | 41.20 M | $8.94 B |
| 06/25/2026 | $7.70 | $7.79 (1.17%) | $7.90 | $7.51 | 9.43 M | $8.00 B |
| 06/24/2026 | $7.34 | $7.80 (6.27%) | $7.97 | $7.26 | 16.53 M | $8.01 B |
| 06/23/2026 | $7.05 | $7.32 (3.83%) | $7.60 | $7.00 | 11.32 M | $7.52 B |
| 06/22/2026 | $7.49 | $7.22 (-3.6%) | $7.55 | $7.17 | 9.89 M | $7.41 B |
| 06/18/2026 | $7.15 | $7.36 (2.94%) | $7.46 | $7.03 | 14.37 M | $7.56 B |
| 06/17/2026 | $6.75 | $6.99 (3.56%) | $7.25 | $6.71 | 13.20 M | $7.18 B |
| 06/16/2026 | $7.12 | $6.72 (-5.62%) | $7.22 | $6.69 | 12.80 M | $6.90 B |
| 06/15/2026 | $7.25 | $7.13 (-1.66%) | $7.34 | $7.05 | 8.14 M | $7.32 B |
| 06/12/2026 | $7.24 | $7.10 (-1.93%) | $7.32 | $7.04 | 8.82 M | $7.29 B |
| 06/11/2026 | $7.00 | $7.20 (2.86%) | $7.26 | $6.92 | 8.61 M | $7.39 B |
| 06/10/2026 | $7.16 | $6.98 (-2.51%) | $7.41 | $6.98 | 9.42 M | $7.17 B |
| 06/09/2026 | $7.29 | $7.25 (-0.55%) | $7.44 | $6.92 | 12.67 M | $7.44 B |
| 06/08/2026 | $7.12 | $7.17 (0.7%) | $7.31 | $6.97 | 11.39 M | $7.36 B |
| 06/05/2026 | $7.15 | $6.92 (-3.22%) | $7.29 | $6.79 | 13.82 M | $7.11 B |
| 06/04/2026 | $7.21 | $7.29 (1.11%) | $7.47 | $7.12 | 9.61 M | $7.49 B |
| 06/03/2026 | $7.23 | $7.18 (-0.69%) | $7.30 | $7.03 | 8.97 M | $7.37 B |
| 06/02/2026 | $7.24 | $7.23 (-0.14%) | $7.28 | $7.02 | 13.72 M | $7.42 B |
| 06/01/2026 | $7.37 | $7.24 (-1.76%) | $7.52 | $7.11 | 20.42 M | $7.43 B |
| 05/29/2026 | $7.65 | $7.52 (-1.7%) | $7.65 | $7.23 | 15.62 M | $7.72 B |
| 05/28/2026 | $7.85 | $7.72 (-1.66%) | $8.09 | $7.64 | 12.63 M | $7.93 B |
| 05/27/2026 | $7.89 | $7.89 (0%) | $8.30 | $7.79 | 14.53 M | $8.10 B |
| 05/26/2026 | $7.28 | $7.92 (8.79%) | $8.03 | $7.27 | 19.08 M | $8.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
