5 DAY PERFORMANCE
+15.44%
1 MONTH PERFORMANCE
+9.46%
3 MONTH PERFORMANCE
+14.50%
6 MONTH PERFORMANCE
+294.86%
YEAR-TO-DATE PERFORMANCE
+326.77%
1 YEAR PERFORMANCE
+212.96%
ImmunityBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $7.62 | $7.22 (-5.25%) | $7.69 | $7.15 | 17.94 M | $7.41 B |
| 05/21/2026 | $7.87 | $7.74 (-1.65%) | $7.90 | $7.26 | 21.53 M | $7.95 B |
| 05/20/2026 | $8.42 | $8.05 (-4.39%) | $8.64 | $8.04 | 24.82 M | $8.27 B |
| 05/19/2026 | $7.96 | $7.76 (-2.51%) | $7.96 | $7.33 | 17.96 M | $7.97 B |
| 05/18/2026 | $8.34 | $8.00 (-4.08%) | $8.53 | $7.74 | 13.08 M | $8.21 B |
| 05/15/2026 | $8.05 | $7.97 (-0.99%) | $8.14 | $7.81 | 11.35 M | $8.18 B |
| 05/14/2026 | $8.24 | $8.15 (-1.09%) | $8.42 | $7.92 | 9.40 M | $8.37 B |
| 05/13/2026 | $8.01 | $8.15 (1.75%) | $8.34 | $7.78 | 10.54 M | $8.37 B |
| 05/12/2026 | $7.97 | $8.12 (1.88%) | $8.22 | $7.85 | 9.90 M | $8.34 B |
| 05/11/2026 | $8.44 | $8.11 (-3.91%) | $8.69 | $7.93 | 14.50 M | $8.33 B |
| 05/08/2026 | $7.88 | $8.51 (7.99%) | $8.56 | $7.58 | 16.20 M | $8.74 B |
| 05/07/2026 | $7.82 | $7.76 (-0.77%) | $8.11 | $7.36 | 18.82 M | $7.97 B |
| 05/06/2026 | $7.70 | $8.38 (8.83%) | $8.39 | $7.67 | 19.64 M | $8.61 B |
| 05/05/2026 | $7.54 | $7.58 (0.53%) | $7.77 | $7.43 | 9.51 M | $7.78 B |
| 05/04/2026 | $7.11 | $7.43 (4.5%) | $7.62 | $7.05 | 11.85 M | $7.63 B |
| 05/01/2026 | $7.05 | $7.11 (0.85%) | $7.28 | $6.94 | 7.72 M | $7.30 B |
| 04/30/2026 | $6.99 | $7.10 (1.57%) | $7.18 | $6.95 | 6.54 M | $7.29 B |
| 04/29/2026 | $6.93 | $6.96 (0.43%) | $6.98 | $6.73 | 9.27 M | $7.15 B |
| 04/28/2026 | $7.25 | $6.96 (-4%) | $7.27 | $6.91 | 10.88 M | $7.15 B |
| 04/27/2026 | $7.36 | $7.29 (-0.95%) | $7.50 | $7.06 | 11.12 M | $7.49 B |
| 04/24/2026 | $8.16 | $7.44 (-8.82%) | $8.28 | $7.41 | 16.94 M | $7.64 B |
| 04/23/2026 | $7.98 | $8.19 (2.63%) | $8.27 | $7.82 | 9.78 M | $8.41 B |
| 04/22/2026 | $8.27 | $8.07 (-2.42%) | $8.38 | $7.75 | 11.41 M | $8.29 B |
| 04/21/2026 | $8.37 | $8.10 (-3.23%) | $8.56 | $7.98 | 13.17 M | $8.32 B |
| 04/20/2026 | $7.66 | $8.20 (7.05%) | $8.35 | $7.65 | 16.21 M | $8.42 B |
| 04/17/2026 | $7.30 | $7.70 (5.48%) | $7.90 | $7.26 | 21.52 M | $7.91 B |
| 04/16/2026 | $7.77 | $7.25 (-6.69%) | $7.85 | $7.12 | 17.55 M | $7.44 B |
| 04/15/2026 | $7.54 | $7.78 (3.18%) | $7.81 | $7.36 | 10.52 M | $7.99 B |
| 04/14/2026 | $7.33 | $7.60 (3.68%) | $7.82 | $7.33 | 15.65 M | $7.80 B |
| 04/13/2026 | $7.30 | $7.30 (0%) | $7.36 | $7.06 | 9.62 M | $7.50 B |
| 04/10/2026 | $7.35 | $7.28 (-0.95%) | $7.55 | $7.10 | 14.36 M | $7.48 B |
| 04/09/2026 | $7.00 | $7.48 (6.86%) | $7.64 | $6.97 | 21.59 M | $7.68 B |
| 04/08/2026 | $7.30 | $6.98 (-4.38%) | $7.42 | $6.80 | 16.54 M | $7.17 B |
| 04/07/2026 | $6.98 | $6.86 (-1.72%) | $7.00 | $6.68 | 12.98 M | $7.04 B |
| 04/06/2026 | $7.27 | $7.08 (-2.61%) | $7.63 | $6.99 | 13.32 M | $7.27 B |
| 04/02/2026 | $6.89 | $7.30 (5.95%) | $7.35 | $6.88 | 14.22 M | $7.50 B |
| 04/01/2026 | $7.55 | $7.14 (-5.43%) | $7.85 | $7.01 | 19.42 M | $7.33 B |
| 03/31/2026 | $7.15 | $7.67 (7.27%) | $7.76 | $7.09 | 24.13 M | $7.88 B |
| 03/30/2026 | $7.22 | $6.66 (-7.76%) | $7.27 | $6.57 | 24.50 M | $6.84 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.
