5 DAY PERFORMANCE
+50.83%
1 MONTH PERFORMANCE
+50.83%
3 MONTH PERFORMANCE
+8.38%
6 MONTH PERFORMANCE
+16.77%
YEAR-TO-DATE PERFORMANCE
-22.65%
1 YEAR PERFORMANCE
-19.91%
IN8bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.35 | 32.24 K | $6.04 M |
| 07/07/2026 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.28 | 66.22 K | $6.08 M |
| 07/06/2026 | $1.44 | $1.44 (0%) | $1.46 | $1.39 | 52.70 K | $6.30 M |
| 07/02/2026 | $1.46 | $1.42 (-2.74%) | $1.46 | $1.40 | 18.94 K | $6.21 M |
| 07/01/2026 | $1.42 | $1.42 (0%) | $1.45 | $1.40 | 16.92 K | $6.21 M |
| 06/30/2026 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.41 | 12.15 K | $6.17 M |
| 06/29/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 51.01 K | $6.26 M |
| 06/26/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.32 | 49.70 K | $5.95 M |
| 06/25/2026 | $1.50 | $1.36 (-9.33%) | $1.50 | $1.34 | 82.78 K | $5.95 M |
| 06/24/2026 | $1.49 | $1.48 (-0.67%) | $1.53 | $1.45 | 38.65 K | $6.47 M |
| 06/23/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 15.63 K | $6.39 M |
| 06/22/2026 | $1.42 | $1.46 (2.82%) | $1.48 | $1.42 | 11.44 K | $6.39 M |
| 06/18/2026 | $1.43 | $1.43 (0%) | $1.50 | $1.43 | 52.94 K | $6.26 M |
| 06/17/2026 | $1.40 | $1.47 (5%) | $1.47 | $1.39 | 22.55 K | $6.43 M |
| 06/16/2026 | $1.41 | $1.38 (-2.13%) | $1.43 | $1.38 | 40.50 K | $6.04 M |
| 06/15/2026 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.39 | 30.70 K | $6.08 M |
| 06/12/2026 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.41 | 14.09 K | $6.26 M |
| 06/11/2026 | $1.38 | $1.44 (4.35%) | $1.44 | $1.32 | 63.40 K | $6.30 M |
| 06/10/2026 | $1.41 | $1.40 (-0.71%) | $1.50 | $1.38 | 37.70 K | $6.12 M |
| 06/09/2026 | $1.40 | $1.45 (3.57%) | $1.49 | $1.40 | 34.30 K | $6.34 M |
| 06/08/2026 | $1.49 | $1.44 (-3.36%) | $1.50 | $1.40 | 26.40 K | $6.30 M |
| 06/05/2026 | $1.56 | $1.45 (-7.05%) | $1.57 | $1.43 | 73.00 K | $6.34 M |
| 06/04/2026 | $1.53 | $1.54 (0.65%) | $1.56 | $1.52 | 37.90 K | $6.74 M |
| 06/03/2026 | $1.56 | $1.54 (-1.28%) | $1.56 | $1.48 | 98.21 K | $6.74 M |
| 06/02/2026 | $1.73 | $1.56 (-9.83%) | $1.73 | $1.53 | 112.39 K | $6.82 M |
| 06/01/2026 | $1.84 | $1.73 (-5.98%) | $1.86 | $1.70 | 92.98 K | $7.57 M |
| 05/29/2026 | $1.80 | $1.87 (3.89%) | $1.88 | $1.77 | 93.62 K | $8.18 M |
| 05/28/2026 | $1.78 | $1.80 (1.12%) | $1.80 | $1.73 | 99.50 K | $7.87 M |
| 05/27/2026 | $1.68 | $1.80 (7.14%) | $1.84 | $1.68 | 84.19 K | $7.87 M |
| 05/26/2026 | $1.67 | $1.69 (1.2%) | $1.70 | $1.65 | 55.50 K | $7.39 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.
