5 DAY PERFORMANCE
-0.71%
1 MONTH PERFORMANCE
+15.75%
3 MONTH PERFORMANCE
+42.02%
6 MONTH PERFORMANCE
+322.50%
YEAR-TO-DATE PERFORMANCE
+326.77%
1 YEAR PERFORMANCE
+236.65%
ImmunityBio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.01 | $8.15 (1.69%) | $8.22 | $7.79 | 6.24 M | $8.30 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 | $7.04 B |
| 04/30/2026 | $6.99 | $7.10 (1.57%) | $7.18 | $6.95 | 6.54 M | $7.03 B |
| 04/29/2026 | $6.93 | $6.96 (0.43%) | $6.98 | $6.73 | 9.27 M | $6.89 B |
| 04/28/2026 | $7.25 | $6.96 (-4%) | $7.27 | $6.91 | 10.88 M | $6.89 B |
| 04/27/2026 | $7.36 | $7.29 (-0.95%) | $7.50 | $7.06 | 11.12 M | $7.21 B |
| 04/24/2026 | $8.16 | $7.44 (-8.82%) | $8.28 | $7.41 | 16.94 M | $7.36 B |
| 04/23/2026 | $7.98 | $8.19 (2.63%) | $8.27 | $7.82 | 9.78 M | $8.11 B |
| 04/22/2026 | $8.27 | $8.07 (-2.42%) | $8.38 | $7.75 | 11.41 M | $7.99 B |
| 04/21/2026 | $8.37 | $8.10 (-3.23%) | $8.56 | $7.98 | 13.17 M | $8.02 B |
| 04/20/2026 | $7.66 | $8.20 (7.05%) | $8.35 | $7.65 | 16.21 M | $8.12 B |
| 04/17/2026 | $7.30 | $7.70 (5.48%) | $7.90 | $7.26 | 21.52 M | $7.62 B |
| 04/16/2026 | $7.77 | $7.25 (-6.69%) | $7.85 | $7.12 | 17.55 M | $7.18 B |
| 04/15/2026 | $7.54 | $7.78 (3.18%) | $7.81 | $7.36 | 10.52 M | $7.70 B |
| 04/14/2026 | $7.33 | $7.60 (3.68%) | $7.82 | $7.33 | 15.65 M | $7.52 B |
| 04/13/2026 | $7.30 | $7.30 (0%) | $7.36 | $7.06 | 9.62 M | $7.22 B |
| 04/10/2026 | $7.35 | $7.28 (-0.95%) | $7.55 | $7.10 | 14.36 M | $7.20 B |
| 04/09/2026 | $7.00 | $7.48 (6.86%) | $7.64 | $6.97 | 21.59 M | $7.40 B |
| 04/08/2026 | $7.30 | $6.98 (-4.38%) | $7.42 | $6.80 | 16.54 M | $6.91 B |
| 04/07/2026 | $6.98 | $6.86 (-1.72%) | $7.00 | $6.68 | 12.98 M | $6.79 B |
| 04/06/2026 | $7.27 | $7.08 (-2.61%) | $7.63 | $6.99 | 13.32 M | $7.01 B |
| 04/02/2026 | $6.89 | $7.30 (5.95%) | $7.35 | $6.88 | 14.22 M | $7.22 B |
| 04/01/2026 | $7.55 | $7.14 (-5.43%) | $7.85 | $7.01 | 19.42 M | $7.07 B |
| 03/31/2026 | $7.15 | $7.67 (7.27%) | $7.76 | $7.09 | 24.13 M | $7.59 B |
| 03/30/2026 | $7.22 | $6.66 (-7.76%) | $7.27 | $6.57 | 24.50 M | $6.59 B |
| 03/27/2026 | $7.37 | $7.38 (0.14%) | $7.65 | $7.13 | 14.46 M | $7.30 B |
| 03/26/2026 | $7.90 | $7.38 (-6.58%) | $8.43 | $7.22 | 27.58 M | $7.30 B |
| 03/25/2026 | $7.75 | $8.07 (4.13%) | $8.35 | $7.45 | 29.06 M | $7.99 B |
| 03/24/2026 | $9.07 | $7.42 (-18.19%) | $9.15 | $6.54 | 86.95 M | $7.34 B |
| 03/23/2026 | $8.54 | $9.40 (10.07%) | $9.54 | $8.46 | 26.75 M | $9.30 B |
| 03/20/2026 | $8.94 | $8.47 (-5.26%) | $9.32 | $8.40 | 31.64 M | $8.38 B |
| 03/19/2026 | $8.41 | $8.82 (4.88%) | $8.87 | $8.35 | 17.92 M | $8.73 B |
| 03/18/2026 | $8.08 | $8.56 (5.94%) | $8.92 | $8.05 | 22.46 M | $8.47 B |
| 03/17/2026 | $8.93 | $8.21 (-8.06%) | $9.30 | $8.12 | 28.68 M | $8.13 B |
| 03/16/2026 | $8.52 | $8.21 (-3.64%) | $8.67 | $8.02 | 16.88 M | $8.13 B |
| 03/13/2026 | $8.21 | $8.39 (2.19%) | $8.91 | $8.20 | 30.62 M | $8.30 B |
| 03/12/2026 | $8.13 | $7.82 (-3.81%) | $8.23 | $7.81 | 14.72 M | $7.74 B |
| 03/11/2026 | $8.04 | $8.27 (2.86%) | $8.40 | $7.86 | 17.27 M | $8.18 B |
| 03/10/2026 | $8.22 | $8.01 (-2.55%) | $8.34 | $7.77 | 24.41 M | $7.93 B |
| 03/09/2026 | $8.29 | $8.45 (1.93%) | $8.79 | $8.04 | 25.65 M | $8.36 B |
| 03/06/2026 | $8.78 | $8.67 (-1.25%) | $9.12 | $8.49 | 23.02 M | $8.58 B |
| 03/05/2026 | $9.02 | $8.96 (-0.67%) | $9.36 | $8.80 | 19.35 M | $8.87 B |
| 03/04/2026 | $9.45 | $9.00 (-4.76%) | $9.60 | $8.93 | 33.21 M | $8.91 B |
| 03/03/2026 | $10.00 | $10.00 (0%) | $10.58 | $9.80 | 28.36 M | $9.90 B |
| 03/02/2026 | $9.64 | $10.44 (8.3%) | $10.98 | $9.63 | 41.11 M | $10.33 B |
| 02/27/2026 | $9.41 | $9.78 (3.93%) | $9.80 | $8.83 | 30.44 M | $9.68 B |
| 02/26/2026 | $9.91 | $9.55 (-3.63%) | $9.97 | $8.98 | 37.88 M | $9.45 B |
| 02/25/2026 | $12.17 | $9.54 (-21.61%) | $12.43 | $9.38 | 80.84 M | $9.44 B |
| 02/24/2026 | $10.15 | $11.55 (13.79%) | $12.28 | $9.95 | 83.23 M | $11.43 B |
| 02/23/2026 | $9.95 | $9.83 (-1.21%) | $11.00 | $9.55 | 86.45 M | $9.73 B |
| 02/20/2026 | $8.63 | $8.70 (0.81%) | $9.25 | $8.32 | 45.43 M | $8.61 B |
| 02/19/2026 | $8.05 | $8.61 (6.96%) | $8.95 | $7.60 | 55.34 M | $8.52 B |
| 02/18/2026 | $6.06 | $8.54 (40.92%) | $8.68 | $6.06 | 80.02 M | $8.08 B |
| 02/17/2026 | $6.26 | $6.02 (-3.83%) | $6.28 | $5.93 | 14.62 M | $5.70 B |
| 02/13/2026 | $6.62 | $5.95 (-10.12%) | $7.30 | $5.94 | 39.44 M | $5.63 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.
