5 DAY PERFORMANCE
+29.29%
1 MONTH PERFORMANCE
+67.59%
3 MONTH PERFORMANCE
+29.29%
6 MONTH PERFORMANCE
+26.57%
YEAR-TO-DATE PERFORMANCE
-22.65%
1 YEAR PERFORMANCE
-22.32%
IN8bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.33 | 22.32 K | $26.86 M |
| 10/07/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.36 | 20.70 K | $27.25 M |
| 10/06/2026 | $1.43 | $1.39 (-2.8%) | $1.45 | $1.35 | 45.60 K | $27.06 M |
| 10/05/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.38 | 107.13 K | $27.64 M |
| 10/02/2026 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.34 | 39.50 K | $27.25 M |
| 10/01/2026 | $1.36 | $1.40 (2.94%) | $1.46 | $1.36 | 78.50 K | $27.25 M |
| 09/30/2026 | $1.31 | $1.33 (1.53%) | $1.36 | $1.31 | 30.30 K | $25.89 M |
| 09/29/2026 | $1.28 | $1.30 (1.56%) | $1.30 | $1.27 | 62.21 K | $25.31 M |
| 09/28/2026 | $1.19 | $1.24 (4.2%) | $1.30 | $1.19 | 74.35 K | $24.14 M |
| 09/25/2026 | $1.18 | $1.20 (1.69%) | $1.27 | $1.17 | 67.60 K | $23.36 M |
| 09/24/2026 | $1.11 | $1.19 (7.21%) | $1.25 | $1.10 | 180.13 K | $23.17 M |
| 09/23/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 22.61 K | $21.41 M |
| 09/22/2026 | $1.06 | $1.14 (7.55%) | $1.16 | $1.06 | 41.93 K | $22.19 M |
| 09/21/2026 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.06 | 13.80 K | $20.64 M |
| 09/18/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.03 | 20.31 K | $21.02 M |
| 09/17/2026 | $1.03 | $1.07 (3.88%) | $1.10 | $1.03 | 48.06 K | $20.83 M |
| 09/16/2026 | $1.06 | $1.01 (-4.72%) | $1.09 | $1.01 | 29.39 K | $19.66 M |
| 09/15/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.01 | 70.91 K | $20.44 M |
| 09/14/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.07 | 20.10 K | $21.61 M |
| 09/11/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 37.00 K | $20.83 M |
| 09/10/2026 | $1.08 | $1.10 (1.85%) | $1.11 | $1.08 | 15.63 K | $21.41 M |
| 09/09/2026 | $1.10 | $1.08 (-1.82%) | $1.13 | $1.08 | 21.50 K | $21.02 M |
| 09/08/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.13 | 31.42 K | $22.19 M |
| 09/04/2026 | $1.16 | $1.20 (3.45%) | $1.22 | $1.16 | 22.40 K | $23.36 M |
| 09/03/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.10 | 41.54 K | $22.58 M |
| 09/02/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.09 | 6.74 K | $21.41 M |
| 09/01/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.08 | 19.95 K | $21.22 M |
| 08/31/2026 | $1.01 | $1.10 (8.91%) | $1.13 | $1.01 | 36.92 K | $21.41 M |
| 08/28/2026 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 24.33 K | $20.05 M |
| 08/27/2026 | $1.19 | $1.04 (-12.61%) | $1.19 | $0.96 | 130.38 K | $20.25 M |
| 08/26/2026 | $1.17 | $1.19 (1.71%) | $1.20 | $1.17 | 3.35 K | $23.17 M |
| 08/25/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.11 | 58.73 K | $22.78 M |
| 08/24/2026 | $1.30 | $1.18 (-9.23%) | $1.30 | $1.15 | 72.80 K | $22.97 M |
| 08/21/2026 | $1.23 | $1.28 (4.07%) | $1.30 | $1.18 | 105.89 K | $24.92 M |
| 08/20/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.17 | 17.25 K | $23.56 M |
| 08/19/2026 | $1.16 | $1.20 (3.45%) | $1.26 | $1.16 | 79.10 K | $23.36 M |
| 08/18/2026 | $1.14 | $1.14 (0%) | $1.17 | $1.13 | 45.30 K | $22.19 M |
| 08/17/2026 | $1.11 | $1.11 (0%) | $1.14 | $1.05 | 37.00 K | $21.61 M |
| 08/14/2026 | $1.19 | $1.10 (-7.56%) | $1.20 | $1.10 | 56.01 K | $21.41 M |
| 08/13/2026 | $1.00 | $1.18 (18.07%) | $1.19 | $0.94 | 375.67 K | $22.97 M |
| 08/12/2026 | $1.07 | $1.00 (-6.68%) | $1.07 | $0.88 | 90.56 K | $19.44 M |
| 08/11/2026 | $1.00 | $1.05 (5%) | $1.05 | $0.98 | 57.92 K | $20.44 M |
| 08/10/2026 | $0.98 | $0.98 (-0.42%) | $1.01 | $0.96 | 67.43 K | $19.00 M |
| 08/07/2026 | $0.97 | $0.98 (0.89%) | $0.98 | $0.95 | 36.60 K | $19.05 M |
| 08/06/2026 | $0.99 | $0.97 (-1.91%) | $0.99 | $0.90 | 76.90 K | $18.88 M |
| 08/05/2026 | $1.00 | $0.99 (-1.12%) | $1.00 | $0.94 | 39.88 K | $19.25 M |
| 08/04/2026 | $0.99 | $0.96 (-3.02%) | $0.99 | $0.94 | 37.74 K | $18.69 M |
| 08/03/2026 | $1.08 | $0.96 (-11.11%) | $1.08 | $0.94 | 152.10 K | $18.69 M |
| 07/31/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 57.63 K | $4.51 M |
| 07/30/2026 | $1.06 | $1.08 (1.89%) | $1.08 | $0.96 | 82.63 K | $4.72 M |
| 07/29/2026 | $1.12 | $1.07 (-4.46%) | $1.13 | $1.06 | 58.33 K | $4.68 M |
| 07/28/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.10 | 81.75 K | $4.86 M |
| 07/27/2026 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.18 | 30.62 K | $5.21 M |
| 07/24/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 30.21 K | $5.25 M |
| 07/23/2026 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.19 | 34.20 K | $5.21 M |
| 07/22/2026 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 24.84 K | $5.38 M |
| 07/21/2026 | $1.22 | $1.24 (1.64%) | $1.25 | $1.22 | 38.74 K | $5.42 M |
| 07/20/2026 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.23 | 54.60 K | $5.51 M |
| 07/17/2026 | $1.35 | $1.33 (-1.48%) | $1.37 | $1.31 | 65.50 K | $5.82 M |
| 07/16/2026 | $1.44 | $1.38 (-4.17%) | $1.46 | $1.38 | 105.01 K | $6.04 M |
| 07/15/2026 | $1.38 | $1.44 (4.35%) | $1.46 | $1.38 | 75.31 K | $6.30 M |
| 07/14/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.35 | 16.25 K | $6.04 M |
| 07/13/2026 | $1.32 | $1.34 (1.52%) | $1.38 | $1.32 | 76.14 K | $5.86 M |
| 07/10/2026 | $1.44 | $1.33 (-7.64%) | $1.44 | $1.31 | 113.20 K | $5.82 M |
| 07/09/2026 | $1.39 | $1.40 (0.72%) | $1.44 | $1.34 | 70.18 K | $6.12 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.
