5 DAY PERFORMANCE
-17.88%
1 MONTH PERFORMANCE
+4.84%
3 MONTH PERFORMANCE
-4.74%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
+326.77%
1 YEAR PERFORMANCE
+246.31%
ImmunityBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $9.63 | $9.91 (2.91%) | $10.05 | $9.43 | 10.49 M | $10.41 B |
| 10/07/2026 | $9.50 | $9.75 (2.63%) | $9.93 | $9.33 | 11.78 M | $10.24 B |
| 10/06/2026 | $10.33 | $9.69 (-6.2%) | $10.36 | $9.61 | 16.89 M | $10.18 B |
| 10/05/2026 | $10.76 | $10.38 (-3.53%) | $10.81 | $10.13 | 16.87 M | $10.90 B |
| 10/02/2026 | $9.39 | $10.29 (9.58%) | $10.55 | $9.39 | 31.25 M | $10.81 B |
| 10/01/2026 | $9.28 | $9.28 (0%) | $9.40 | $9.07 | 12.31 M | $9.74 B |
| 09/30/2026 | $8.92 | $9.44 (5.83%) | $10.09 | $8.90 | 27.29 M | $9.91 B |
| 09/29/2026 | $8.52 | $8.83 (3.64%) | $8.88 | $8.52 | 8.37 M | $9.27 B |
| 09/28/2026 | $8.39 | $8.52 (1.55%) | $8.98 | $8.26 | 10.41 M | $8.95 B |
| 09/25/2026 | $8.76 | $8.44 (-3.65%) | $8.84 | $8.41 | 5.82 M | $8.86 B |
| 09/24/2026 | $8.50 | $8.64 (1.65%) | $8.68 | $8.31 | 8.98 M | $9.07 B |
| 09/23/2026 | $9.26 | $8.63 (-6.8%) | $9.29 | $8.60 | 13.95 M | $9.06 B |
| 09/22/2026 | $8.45 | $9.29 (9.94%) | $9.48 | $8.37 | 21.13 M | $9.76 B |
| 09/21/2026 | $8.72 | $8.45 (-3.1%) | $8.87 | $8.26 | 12.24 M | $8.87 B |
| 09/18/2026 | $8.46 | $8.48 (0.24%) | $8.53 | $8.20 | 18.43 M | $8.90 B |
| 09/17/2026 | $8.14 | $8.46 (3.93%) | $8.80 | $8.12 | 19.16 M | $8.88 B |
| 09/16/2026 | $8.14 | $7.91 (-2.83%) | $8.30 | $7.76 | 9.21 M | $8.31 B |
| 09/15/2026 | $8.32 | $8.14 (-2.16%) | $8.34 | $7.85 | 8.95 M | $8.55 B |
| 09/14/2026 | $7.89 | $8.37 (6.08%) | $8.40 | $7.87 | 9.16 M | $8.79 B |
| 09/11/2026 | $7.80 | $7.91 (1.41%) | $8.35 | $7.80 | 12.47 M | $8.31 B |
| 09/10/2026 | $7.87 | $7.72 (-1.91%) | $7.89 | $7.64 | 8.81 M | $8.11 B |
| 09/09/2026 | $8.22 | $8.06 (-1.95%) | $8.36 | $7.88 | 9.49 M | $8.46 B |
| 09/08/2026 | $8.00 | $8.29 (3.62%) | $8.37 | $7.93 | 7.74 M | $8.71 B |
| 09/04/2026 | $8.08 | $8.08 (0%) | $8.24 | $8.01 | 4.33 M | $8.48 B |
| 09/03/2026 | $8.00 | $8.19 (2.37%) | $8.21 | $7.88 | 5.27 M | $8.60 B |
| 09/02/2026 | $7.95 | $7.95 (0%) | $8.28 | $7.76 | 7.23 M | $8.35 B |
| 09/01/2026 | $7.82 | $7.87 (0.64%) | $7.99 | $7.73 | 6.47 M | $8.26 B |
| 08/31/2026 | $7.88 | $7.95 (0.89%) | $8.02 | $7.84 | 6.88 M | $8.35 B |
| 08/28/2026 | $8.31 | $8.05 (-3.13%) | $8.32 | $7.95 | 7.98 M | $8.45 B |
| 08/27/2026 | $8.24 | $8.40 (1.94%) | $8.76 | $8.18 | 12.31 M | $8.82 B |
| 08/26/2026 | $8.17 | $8.25 (0.98%) | $8.40 | $8.07 | 9.45 M | $8.66 B |
| 08/25/2026 | $7.69 | $8.19 (6.5%) | $8.23 | $7.68 | 11.55 M | $8.60 B |
| 08/24/2026 | $7.68 | $7.58 (-1.3%) | $7.72 | $7.46 | 5.67 M | $7.96 B |
| 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 |
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.
