5 DAY PERFORMANCE
-25.09%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+53.25%
6 MONTH PERFORMANCE
+186.49%
YEAR-TO-DATE PERFORMANCE
+21.61%
1 YEAR PERFORMANCE
+292.59%
Immix Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $8.11 | $8.36 (3.15%) | $8.51 | $7.96 | 365.99 K | $266.91 M |
| 02/27/2026 | $8.50 | $8.07 (-5.06%) | $8.54 | $7.82 | 571.21 K | $257.65 M |
| 02/26/2026 | $8.68 | $8.49 (-2.19%) | $8.88 | $8.40 | 526.84 K | $271.06 M |
| 02/25/2026 | $8.55 | $8.75 (2.34%) | $8.97 | $8.51 | 579.92 K | $279.36 M |
| 02/24/2026 | $8.19 | $8.49 (3.66%) | $8.89 | $8.18 | 1.04 M | $271.06 M |
| 02/23/2026 | $8.00 | $8.17 (2.12%) | $8.45 | $7.98 | 519.80 K | $260.84 M |
| 02/20/2026 | $7.70 | $8.00 (3.9%) | $8.01 | $7.44 | 511.64 K | $255.41 M |
| 02/19/2026 | $7.71 | $7.81 (1.3%) | $7.85 | $7.38 | 599.90 K | $249.35 M |
| 02/18/2026 | $8.09 | $7.77 (-3.96%) | $8.29 | $7.72 | 562.58 K | $248.07 M |
| 02/17/2026 | $7.40 | $8.12 (9.73%) | $8.25 | $7.36 | 895.23 K | $259.24 M |
| 02/13/2026 | $7.40 | $7.33 (-0.95%) | $7.68 | $7.16 | 989.60 K | $234.02 M |
| 02/12/2026 | $6.77 | $7.43 (9.75%) | $7.45 | $6.68 | 945.30 K | $237.22 M |
| 02/11/2026 | $6.73 | $6.84 (1.63%) | $6.97 | $6.56 | 1.25 M | $218.38 M |
| 02/10/2026 | $6.46 | $6.73 (4.18%) | $6.84 | $6.02 | 1.28 M | $214.87 M |
| 02/09/2026 | $6.90 | $6.42 (-6.96%) | $7.04 | $6.26 | 1.03 M | $204.97 M |
| 02/06/2026 | $6.09 | $6.74 (10.67%) | $6.87 | $6.06 | 867.20 K | $215.19 M |
| 02/05/2026 | $5.99 | $5.95 (-0.67%) | $6.52 | $5.89 | 795.81 K | $189.96 M |
| 02/04/2026 | $6.31 | $6.12 (-3.01%) | $6.34 | $5.91 | 761.35 K | $195.39 M |
| 02/03/2026 | $6.21 | $6.36 (2.42%) | $6.49 | $5.99 | 937.31 K | $203.05 M |
| 02/02/2026 | $5.76 | $6.21 (7.81%) | $6.35 | $5.73 | 699.32 K | $198.26 M |
| 01/30/2026 | $5.87 | $5.83 (-0.68%) | $6.20 | $5.75 | 864.80 K | $186.13 M |
| 01/29/2026 | $6.23 | $5.95 (-4.49%) | $6.27 | $5.61 | 1.01 M | $189.96 M |
| 01/28/2026 | $6.05 | $6.14 (1.49%) | $6.33 | $5.82 | 1.65 M | $196.03 M |
| 01/27/2026 | $5.40 | $5.94 (10%) | $5.98 | $5.40 | 1.21 M | $189.64 M |
| 01/26/2026 | $5.35 | $5.39 (0.75%) | $5.45 | $5.07 | 689.60 K | $172.08 M |
| 01/23/2026 | $5.25 | $5.38 (2.48%) | $5.52 | $5.07 | 820.35 K | $171.77 M |
| 01/22/2026 | $4.90 | $5.25 (7.14%) | $5.28 | $4.89 | 1.20 M | $167.61 M |
| 01/21/2026 | $4.62 | $4.89 (5.84%) | $5.02 | $4.55 | 1.01 M | $156.12 M |
| 01/20/2026 | $4.60 | $4.60 (0%) | $4.83 | $4.54 | 550.40 K | $146.86 M |
| 01/16/2026 | $4.70 | $4.70 (0%) | $4.89 | $4.55 | 719.70 K | $150.06 M |
| 01/15/2026 | $4.96 | $4.71 (-5.04%) | $5.09 | $4.69 | 673.46 K | $150.37 M |
| 01/14/2026 | $4.50 | $4.96 (10.22%) | $5.02 | $4.40 | 722.10 K | $158.36 M |
| 01/13/2026 | $4.57 | $4.52 (-1.09%) | $4.63 | $4.18 | 1.19 M | $144.31 M |
| 01/12/2026 | $4.87 | $4.44 (-8.83%) | $4.90 | $4.41 | 1.54 M | $141.75 M |
| 01/09/2026 | $5.07 | $4.87 (-3.94%) | $5.13 | $4.74 | 1.19 M | $155.48 M |
| 01/08/2026 | $5.10 | $5.09 (-0.2%) | $5.25 | $4.94 | 1.27 M | $162.51 M |
| 01/07/2026 | $5.00 | $5.05 (1%) | $5.13 | $4.85 | 1.58 M | $161.23 M |
| 01/06/2026 | $5.10 | $4.95 (-2.94%) | $5.29 | $4.93 | 896.64 K | $158.04 M |
| 01/05/2026 | $5.56 | $5.10 (-8.27%) | $5.58 | $5.06 | 745.70 K | $162.83 M |
| 01/02/2026 | $5.26 | $5.43 (3.23%) | $5.57 | $5.02 | 606.11 K | $173.36 M |
| 12/31/2025 | $5.30 | $5.23 (-1.32%) | $5.38 | $5.15 | 746.30 K | $166.98 M |
| 12/30/2025 | $5.50 | $5.28 (-4%) | $5.63 | $5.26 | 1.00 M | $168.57 M |
| 12/29/2025 | $5.65 | $5.51 (-2.48%) | $5.79 | $5.46 | 952.63 K | $175.92 M |
| 12/26/2025 | $5.80 | $5.64 (-2.76%) | $5.82 | $5.52 | 511.90 K | $180.07 M |
| 12/24/2025 | $5.70 | $5.74 (0.7%) | $5.88 | $5.50 | 341.90 K | $183.26 M |
| 12/23/2025 | $5.75 | $5.67 (-1.39%) | $6.00 | $5.46 | 1.80 M | $181.02 M |
| 12/22/2025 | $5.77 | $5.81 (0.69%) | $6.09 | $5.72 | 605.02 K | $185.49 M |
| 12/19/2025 | $5.71 | $5.72 (0.18%) | $5.89 | $5.58 | 832.74 K | $182.62 M |
| 12/18/2025 | $5.63 | $5.71 (1.42%) | $5.86 | $5.58 | 685.74 K | $182.30 M |
| 12/17/2025 | $6.00 | $5.56 (-7.33%) | $6.16 | $5.33 | 1.21 M | $177.51 M |
| 12/16/2025 | $6.17 | $5.94 (-3.73%) | $6.48 | $5.80 | 1.19 M | $189.64 M |
| 12/15/2025 | $7.17 | $6.21 (-13.39%) | $7.17 | $6.05 | 2.05 M | $198.26 M |
| 12/12/2025 | $7.50 | $7.07 (-5.73%) | $7.73 | $6.90 | 1.55 M | $225.72 M |
| 12/11/2025 | $6.82 | $7.38 (8.21%) | $7.45 | $6.61 | 1.97 M | $235.62 M |
| 12/10/2025 | $6.57 | $6.73 (2.44%) | $7.30 | $6.41 | 2.06 M | $214.87 M |
| 12/09/2025 | $6.30 | $6.60 (4.76%) | $7.00 | $6.20 | 2.91 M | $210.72 M |
| 12/08/2025 | $5.89 | $6.15 (4.41%) | $6.15 | $4.50 | 7.04 M | $196.35 M |
| 12/05/2025 | $4.93 | $5.56 (12.78%) | $5.57 | $4.75 | 1.11 M | $177.51 M |
| 12/04/2025 | $4.14 | $4.84 (16.91%) | $5.08 | $4.07 | 1.23 M | $154.52 M |
| 12/03/2025 | $4.17 | $4.15 (-0.48%) | $4.17 | $3.78 | 485.10 K | $132.50 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.
