5 DAY PERFORMANCE
+41.76%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
+10.58%
YEAR-TO-DATE PERFORMANCE
+36.08%
1 YEAR PERFORMANCE
-72.00%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.25 | $0.23 (-10.38%) | $0.25 | $0.22 | 1.72 M | $10.95 M |
| 03/12/2025 | $0.24 | $0.25 (3.84%) | $0.25 | $0.24 | 861,665 | $11.77 M |
| 03/11/2025 | $0.24 | $0.24 (1.17%) | $0.25 | $0.23 | 1.77 M | $11.49 M |
| 03/10/2025 | $0.26 | $0.25 (-6.1%) | $0.26 | $0.24 | 1.55 M | $11.65 M |
| 03/07/2025 | $0.25 | $0.25 (-2.41%) | $0.25 | $0.24 | 1.42 M | $11.68 M |
| 03/06/2025 | $0.26 | $0.26 (-0.5%) | $0.27 | $0.26 | 1.10 M | $12.24 M |
| 03/05/2025 | $0.25 | $0.27 (7.63%) | $0.27 | $0.25 | 1.43 M | $12.68 M |
| 03/04/2025 | $0.25 | $0.26 (3.56%) | $0.26 | $0.23 | 1.79 M | $12.25 M |
| 03/03/2025 | $0.28 | $0.26 (-5.97%) | $0.29 | $0.25 | 3.55 M | $12.30 M |
| 02/28/2025 | $0.25 | $0.27 (6.45%) | $0.27 | $0.25 | 2.85 M | $12.73 M |
| 02/27/2025 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.25 | 1.25 M | $11.99 M |
| 02/26/2025 | $0.25 | $0.27 (6.56%) | $0.27 | $0.25 | 902,211 | $12.61 M |
| 02/25/2025 | $0.28 | $0.26 (-7.61%) | $0.28 | $0.25 | 1.49 M | $12.07 M |
| 02/24/2025 | $0.28 | $0.27 (-2.89%) | $0.29 | $0.27 | 1.67 M | $12.87 M |
| 02/21/2025 | $0.28 | $0.27 (-3.04%) | $0.29 | $0.26 | 2.17 M | $12.85 M |
| 02/20/2025 | $0.28 | $0.29 (0.7%) | $0.30 | $0.27 | 3.47 M | $13.53 M |
| 02/19/2025 | $0.27 | $0.29 (9%) | $0.30 | $0.26 | 4.77 M | $13.93 M |
| 02/18/2025 | $0.28 | $0.27 (-2.94%) | $0.28 | $0.25 | 6.42 M | $12.63 M |
| 02/14/2025 | $0.31 | $0.29 (-7.3%) | $0.33 | $0.29 | 8.37 M | $13.76 M |
| 02/13/2025 | $0.32 | $0.32 (0.06%) | $0.33 | $0.29 | 13.79 M | $15.29 M |
| 02/12/2025 | $0.28 | $0.29 (3.49%) | $0.32 | $0.26 | 12.53 M | $13.77 M |
| 02/11/2025 | $0.40 | $0.31 (-23.03%) | $0.42 | $0.29 | 226.83 M | $14.52 M |
| 02/10/2025 | $0.26 | $0.27 (3.88%) | $0.28 | $0.26 | 518,928 | $12.78 M |
| 02/07/2025 | $0.28 | $0.26 (-7.14%) | $0.28 | $0.25 | 386,046 | $12.30 M |
| 02/06/2025 | $0.29 | $0.28 (-4.05%) | $0.29 | $0.27 | 353,400 | $13.11 M |
| 02/05/2025 | $0.26 | $0.29 (10.47%) | $0.30 | $0.26 | 859,075 | $13.58 M |
| 02/04/2025 | $0.26 | $0.25 (-0.67%) | $0.26 | $0.24 | 328,836 | $12.01 M |
| 02/03/2025 | $0.24 | $0.25 (4.54%) | $0.26 | $0.24 | 433,429 | $11.88 M |
| 01/31/2025 | $0.25 | $0.26 (2.08%) | $0.26 | $0.25 | 177,470 | $12.10 M |
| 01/30/2025 | $0.27 | $0.25 (-8.19%) | $0.27 | $0.24 | 729,913 | $11.73 M |
| 01/29/2025 | $0.27 | $0.27 (0.83%) | $0.28 | $0.25 | 383,142 | $12.67 M |
| 01/28/2025 | $0.29 | $0.27 (-3.93%) | $0.29 | $0.26 | 248,732 | $12.96 M |
| 01/27/2025 | $0.28 | $0.27 (-4.54%) | $0.28 | $0.27 | 668,821 | $12.65 M |
| 01/24/2025 | $0.28 | $0.28 (-1.79%) | $0.29 | $0.27 | 478,900 | $13.01 M |
| 01/23/2025 | $0.28 | $0.29 (2.36%) | $0.29 | $0.27 | 304,154 | $13.57 M |
| 01/22/2025 | $0.28 | $0.26 (-7.1%) | $0.29 | $0.26 | 737,900 | $12.19 M |
| 01/21/2025 | $0.30 | $0.29 (-4.67%) | $0.30 | $0.28 | 499,322 | $13.53 M |
| 01/17/2025 | $0.29 | $0.30 (2.95%) | $0.31 | $0.27 | 408,500 | $14.02 M |
| 01/16/2025 | $0.29 | $0.30 (0.75%) | $0.33 | $0.28 | 400,500 | $14.04 M |
| 01/15/2025 | $0.30 | $0.30 (2.05%) | $0.32 | $0.28 | 685,442 | $14.34 M |
| 01/14/2025 | $0.33 | $0.32 (-3.45%) | $0.34 | $0.31 | 750,200 | $14.98 M |
| 01/13/2025 | $0.35 | $0.32 (-9.22%) | $0.36 | $0.31 | 1.34 M | $15.00 M |
| 01/10/2025 | $0.33 | $0.32 (-2.41%) | $0.35 | $0.31 | 703,700 | $15.30 M |
| 01/08/2025 | $0.35 | $0.31 (-10.69%) | $0.35 | $0.30 | 828,400 | $14.79 M |
| 01/07/2025 | $0.35 | $0.35 (-1.43%) | $0.37 | $0.32 | 852,802 | $16.33 M |
| 01/06/2025 | $0.30 | $0.35 (14.47%) | $0.39 | $0.30 | 3.79 M | $16.47 M |
| 01/03/2025 | $0.30 | $0.29 (-1.22%) | $0.32 | $0.27 | 732,200 | $13.79 M |
| 01/02/2025 | $0.26 | $0.28 (6.3%) | $0.28 | $0.26 | 786,700 | $13.26 M |
| 12/31/2024 | $0.28 | $0.26 (-7.81%) | $0.28 | $0.25 | 682,900 | $12.17 M |
| 12/30/2024 | $0.28 | $0.27 (-3.58%) | $0.28 | $0.24 | 555,138 | $12.73 M |
| 12/27/2024 | $0.26 | $0.27 (3.85%) | $0.28 | $0.24 | 1.08 M | $12.78 M |
| 12/26/2024 | $0.24 | $0.25 (4.26%) | $0.26 | $0.24 | 682,521 | $12.04 M |
| 12/24/2024 | $0.24 | $0.23 (-2.25%) | $0.25 | $0.23 | 526,700 | $11.10 M |
| 12/23/2024 | $0.25 | $0.24 (-5.44%) | $0.26 | $0.23 | 663,406 | $11.36 M |
| 12/20/2024 | $0.23 | $0.25 (7.71%) | $0.26 | $0.23 | 1.33 M | $11.77 M |
| 12/19/2024 | $0.27 | $0.24 (-9.28%) | $0.27 | $0.24 | 698,603 | $11.38 M |
| 12/18/2024 | $0.29 | $0.27 (-6.77%) | $0.30 | $0.27 | 262,700 | $12.71 M |
| 12/17/2024 | $0.29 | $0.29 (-0.69%) | $0.32 | $0.28 | 612,100 | $13.63 M |
| 12/16/2024 | $0.30 | $0.28 (-6.13%) | $0.30 | $0.28 | 227,500 | $13.33 M |
| 12/13/2024 | $0.29 | $0.28 (-2.53%) | $0.30 | $0.28 | 271,148 | $13.48 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.
