5 DAY PERFORMANCE
-23.20%
1 MONTH PERFORMANCE
+18.90%
3 MONTH PERFORMANCE
+15.38%
6 MONTH PERFORMANCE
+19.32%
YEAR-TO-DATE PERFORMANCE
+93.69%
1 YEAR PERFORMANCE
+362.56%
Immix Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $13.36 | $13.66 (2.25%) | $13.76 | $13.12 | 1.51 M | $871.12 M |
| 08/20/2026 | $12.98 | $13.16 (1.39%) | $13.20 | $12.69 | 1.67 M | $839.23 M |
| 08/19/2026 | $11.99 | $13.19 (10.01%) | $13.19 | $11.99 | 1.98 M | $841.14 M |
| 08/18/2026 | $11.12 | $11.81 (6.21%) | $11.86 | $11.06 | 1.35 M | $753.14 M |
| 08/17/2026 | $10.88 | $11.34 (4.23%) | $11.53 | $10.74 | 1.25 M | $723.17 M |
| 08/14/2026 | $10.85 | $10.97 (1.11%) | $11.08 | $10.36 | 1.30 M | $699.57 M |
| 08/13/2026 | $11.51 | $10.92 (-5.13%) | $11.55 | $10.83 | 1.14 M | $696.38 M |
| 08/12/2026 | $11.49 | $11.37 (-1.04%) | $11.72 | $10.93 | 1.55 M | $725.08 M |
| 08/11/2026 | $10.14 | $11.49 (13.31%) | $11.55 | $9.92 | 1.82 M | $732.73 M |
| 08/10/2026 | $9.76 | $10.13 (3.79%) | $10.33 | $9.66 | 1.60 M | $646.00 M |
| 08/07/2026 | $10.24 | $9.72 (-5.08%) | $10.31 | $9.25 | 1.60 M | $619.86 M |
| 08/06/2026 | $9.52 | $10.06 (5.67%) | $10.10 | $9.52 | 1.22 M | $641.54 M |
| 08/05/2026 | $9.54 | $9.54 (0%) | $9.74 | $9.28 | 1.32 M | $608.38 M |
| 08/04/2026 | $8.53 | $9.33 (9.38%) | $9.38 | $8.53 | 1.87 M | $594.99 M |
| 08/03/2026 | $8.27 | $8.42 (1.81%) | $8.43 | $7.83 | 1.62 M | $536.95 M |
| 07/31/2026 | $8.61 | $8.32 (-3.37%) | $8.72 | $8.21 | 1.59 M | $323.49 M |
| 07/30/2026 | $8.28 | $8.55 (3.26%) | $8.63 | $8.26 | 1.30 M | $332.00 M |
| 07/29/2026 | $8.47 | $8.17 (-3.54%) | $8.66 | $8.12 | 1.37 M | $317.94 M |
| 07/28/2026 | $8.63 | $8.44 (-2.2%) | $8.84 | $8.10 | 1.69 M | $327.93 M |
| 07/27/2026 | $8.63 | $8.69 (0.7%) | $9.39 | $8.58 | 1.99 M | $337.18 M |
| 07/24/2026 | $8.88 | $8.52 (-4.05%) | $8.99 | $8.48 | 2.32 M | $330.89 M |
| 07/23/2026 | $9.23 | $8.80 (-4.66%) | $9.46 | $8.78 | 995.84 K | $341.25 M |
| 07/22/2026 | $9.78 | $9.41 (-3.78%) | $9.79 | $9.27 | 1.81 M | $363.82 M |
| 07/21/2026 | $8.91 | $9.57 (7.41%) | $9.69 | $8.83 | 2.48 M | $369.74 M |
| 07/20/2026 | $10.00 | $8.80 (-12%) | $10.05 | $8.67 | 3.92 M | $341.25 M |
| 07/17/2026 | $9.80 | $10.25 (4.59%) | $10.58 | $9.69 | 1.06 M | $394.90 M |
| 07/16/2026 | $10.46 | $10.06 (-3.82%) | $10.47 | $9.81 | 1.50 M | $387.87 M |
| 07/15/2026 | $10.66 | $10.53 (-1.22%) | $10.88 | $10.11 | 980.80 K | $405.26 M |
| 07/14/2026 | $10.58 | $10.68 (0.95%) | $11.08 | $10.49 | 1.19 M | $410.81 M |
| 07/13/2026 | $11.19 | $10.52 (-5.99%) | $11.19 | $10.36 | 1.25 M | $404.89 M |
| 07/10/2026 | $11.09 | $11.11 (0.18%) | $11.24 | $10.44 | 1.62 M | $426.72 M |
| 07/09/2026 | $10.99 | $11.09 (0.91%) | $11.49 | $10.73 | 1.45 M | $425.98 M |
| 07/08/2026 | $11.65 | $11.00 (-5.58%) | $12.00 | $10.71 | 2.43 M | $422.65 M |
| 07/07/2026 | $10.59 | $12.02 (13.5%) | $12.14 | $10.05 | 4.24 M | $460.40 M |
| 07/06/2026 | $10.29 | $10.45 (1.55%) | $11.12 | $10.29 | 1.32 M | $402.30 M |
| 07/02/2026 | $9.87 | $10.34 (4.76%) | $10.46 | $9.74 | 2.07 M | $398.23 M |
| 07/01/2026 | $10.15 | $9.83 (-3.15%) | $10.29 | $9.60 | 2.05 M | $379.36 M |
| 06/30/2026 | $10.48 | $10.31 (-1.62%) | $10.79 | $10.27 | 2.39 M | $397.12 M |
| 06/29/2026 | $10.00 | $10.49 (4.9%) | $10.54 | $9.74 | 1.86 M | $403.78 M |
| 06/26/2026 | $9.66 | $9.98 (3.31%) | $10.30 | $9.60 | 7.14 M | $384.91 M |
| 06/25/2026 | $9.96 | $9.72 (-2.41%) | $10.25 | $9.64 | 1.35 M | $375.29 M |
| 06/24/2026 | $9.99 | $10.04 (0.5%) | $10.50 | $9.64 | 1.90 M | $387.13 M |
| 06/23/2026 | $9.23 | $9.91 (7.37%) | $10.21 | $9.18 | 1.63 M | $382.32 M |
| 06/22/2026 | $8.83 | $9.40 (6.46%) | $9.66 | $8.83 | 1.39 M | $363.45 M |
| 06/18/2026 | $9.92 | $8.72 (-12.1%) | $10.19 | $8.63 | 7.43 M | $338.29 M |
| 06/17/2026 | $8.90 | $9.13 (2.58%) | $9.47 | $8.76 | 1.96 M | $353.46 M |
| 06/16/2026 | $8.50 | $8.74 (2.82%) | $8.89 | $8.19 | 2.62 M | $339.03 M |
| 06/15/2026 | $8.58 | $8.47 (-1.28%) | $8.79 | $8.25 | 970.60 K | $329.04 M |
| 06/12/2026 | $8.19 | $8.45 (3.17%) | $8.64 | $8.04 | 1.11 M | $328.30 M |
| 06/11/2026 | $8.27 | $8.10 (-2.06%) | $8.40 | $8.04 | 1.07 M | $315.35 M |
| 06/10/2026 | $8.03 | $8.18 (1.87%) | $8.79 | $8.02 | 1.11 M | $318.31 M |
| 06/09/2026 | $8.01 | $8.01 (0%) | $8.23 | $7.80 | 1.33 M | $312.02 M |
| 06/08/2026 | $8.17 | $7.87 (-3.67%) | $8.30 | $7.65 | 1.08 M | $306.84 M |
| 06/05/2026 | $8.37 | $7.93 (-5.26%) | $8.37 | $7.76 | 1.27 M | $309.06 M |
| 06/04/2026 | $8.38 | $8.42 (0.48%) | $8.95 | $8.33 | 1.22 M | $327.19 M |
| 06/03/2026 | $8.40 | $8.44 (0.48%) | $8.77 | $8.31 | 1.05 M | $327.93 M |
| 06/02/2026 | $9.20 | $8.37 (-9.02%) | $9.34 | $8.23 | 1.38 M | $325.34 M |
| 06/01/2026 | $8.80 | $9.22 (4.77%) | $9.59 | $8.45 | 1.19 M | $356.79 M |
| 05/29/2026 | $8.82 | $9.00 (2.04%) | $9.06 | $8.54 | 964.01 K | $348.16 M |
| 05/28/2026 | $8.76 | $8.84 (0.91%) | $8.97 | $8.53 | 1.18 M | $341.97 M |
| 05/27/2026 | $8.86 | $8.73 (-1.47%) | $9.77 | $8.67 | 1.61 M | $337.72 M |
| 05/26/2026 | $8.89 | $8.84 (-0.56%) | $9.19 | $8.63 | 3.65 M | $341.97 M |
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.
