5 DAY PERFORMANCE
+34.27%
1 MONTH PERFORMANCE
+54.19%
3 MONTH PERFORMANCE
+10.14%
6 MONTH PERFORMANCE
-42.69%
YEAR-TO-DATE PERFORMANCE
-69.04%
1 YEAR PERFORMANCE
-74.22%
IN8bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.85 | $1.77 (-4.32%) | $1.89 | $1.76 | 26.20 K | $8.03 M |
| 12/04/2025 | $1.78 | $1.82 (2.25%) | $1.84 | $1.76 | 36.20 K | $8.26 M |
| 12/03/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.73 | 20.43 K | $7.94 M |
| 12/02/2025 | $1.95 | $1.78 (-8.72%) | $1.97 | $1.77 | 62.30 K | $8.08 M |
| 12/01/2025 | $2.05 | $1.96 (-4.39%) | $2.11 | $1.95 | 68.10 K | $8.89 M |
| 11/28/2025 | $1.98 | $1.98 (0%) | $2.04 | $1.98 | 19.42 K | $8.98 M |
| 11/26/2025 | $1.91 | $2.01 (5.24%) | $2.09 | $1.88 | 63.51 K | $9.12 M |
| 11/25/2025 | $1.96 | $1.89 (-3.57%) | $2.00 | $1.89 | 37.32 K | $8.58 M |
| 11/24/2025 | $1.70 | $1.96 (15.29%) | $1.98 | $1.68 | 174.02 K | $8.89 M |
| 11/21/2025 | $1.62 | $1.70 (4.94%) | $1.75 | $1.56 | 49.60 K | $7.71 M |
| 11/20/2025 | $1.68 | $1.59 (-5.36%) | $1.73 | $1.59 | 77.24 K | $7.21 M |
| 11/19/2025 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.60 | 34.91 K | $7.35 M |
| 11/18/2025 | $1.62 | $1.64 (1.23%) | $1.67 | $1.58 | 73.36 K | $7.44 M |
| 11/17/2025 | $1.59 | $1.59 (0%) | $1.72 | $1.58 | 36.75 K | $7.21 M |
| 11/14/2025 | $1.59 | $1.59 (0%) | $1.70 | $1.59 | 43.30 K | $7.21 M |
| 11/13/2025 | $1.67 | $1.64 (-1.8%) | $1.77 | $1.62 | 60.81 K | $7.44 M |
| 11/12/2025 | $1.67 | $1.70 (1.8%) | $1.70 | $1.64 | 27.98 K | $7.71 M |
| 11/11/2025 | $1.72 | $1.68 (-2.33%) | $1.89 | $1.66 | 54.61 K | $7.62 M |
| 11/10/2025 | $1.61 | $1.72 (6.83%) | $1.80 | $1.56 | 84.93 K | $7.80 M |
| 11/07/2025 | $1.60 | $1.55 (-3.13%) | $1.75 | $1.53 | 90.10 K | $7.03 M |
| 11/06/2025 | $1.65 | $1.66 (0.61%) | $1.73 | $1.64 | 74.92 K | $7.53 M |
| 11/05/2025 | $1.63 | $1.63 (0%) | $1.70 | $1.60 | 54.22 K | $7.40 M |
| 11/04/2025 | $1.96 | $1.65 (-15.82%) | $2.14 | $1.54 | 276.51 K | $7.49 M |
| 11/03/2025 | $1.95 | $1.88 (-3.59%) | $1.95 | $1.82 | 68.55 K | $8.53 M |
| 10/31/2025 | $1.97 | $1.95 (-1.02%) | $2.02 | $1.92 | 95.90 K | $8.85 M |
| 10/30/2025 | $2.00 | $1.99 (-0.5%) | $2.05 | $1.95 | 72.40 K | $9.03 M |
| 10/29/2025 | $2.08 | $2.00 (-3.85%) | $2.10 | $1.98 | 79.30 K | $9.08 M |
| 10/28/2025 | $2.08 | $2.10 (0.96%) | $2.14 | $2.06 | 49.66 K | $9.53 M |
| 10/27/2025 | $2.12 | $2.10 (-0.94%) | $2.15 | $2.04 | 185.20 K | $9.53 M |
| 10/24/2025 | $2.10 | $2.14 (1.9%) | $2.16 | $2.07 | 14.72 K | $9.71 M |
| 10/23/2025 | $2.08 | $2.10 (0.96%) | $2.16 | $2.04 | 41.59 K | $9.53 M |
| 10/22/2025 | $2.05 | $2.08 (1.46%) | $2.12 | $2.04 | 47.49 K | $9.44 M |
| 10/21/2025 | $2.12 | $2.09 (-1.42%) | $2.18 | $2.09 | 17.64 K | $9.48 M |
| 10/20/2025 | $2.11 | $2.15 (1.9%) | $2.16 | $2.09 | 19.80 K | $9.76 M |
| 10/17/2025 | $2.05 | $2.07 (0.98%) | $2.09 | $2.04 | 42.34 K | $9.39 M |
| 10/16/2025 | $2.15 | $2.11 (-1.86%) | $2.17 | $2.04 | 67.00 K | $9.57 M |
| 10/15/2025 | $2.14 | $2.13 (-0.47%) | $2.28 | $2.09 | 28.70 K | $9.67 M |
| 10/14/2025 | $2.18 | $2.16 (-0.92%) | $2.19 | $2.08 | 32.90 K | $9.80 M |
| 10/13/2025 | $2.10 | $2.17 (3.33%) | $2.29 | $2.10 | 26.98 K | $9.85 M |
| 10/10/2025 | $2.26 | $2.10 (-7.08%) | $2.34 | $2.10 | 81.10 K | $9.53 M |
| 10/09/2025 | $2.40 | $2.33 (-2.92%) | $2.51 | $2.30 | 42.00 K | $10.57 M |
| 10/08/2025 | $2.48 | $2.41 (-2.82%) | $2.65 | $2.32 | 158.48 K | $10.94 M |
| 10/07/2025 | $2.34 | $2.46 (5.13%) | $2.49 | $2.30 | 118.38 K | $11.16 M |
| 10/06/2025 | $2.39 | $2.35 (-1.67%) | $2.42 | $2.33 | 52.20 K | $10.66 M |
| 10/03/2025 | $2.29 | $2.39 (4.37%) | $2.47 | $2.29 | 45.00 K | $10.85 M |
| 10/02/2025 | $2.28 | $2.29 (0.44%) | $2.49 | $2.26 | 187.80 K | $10.39 M |
| 10/01/2025 | $2.14 | $2.26 (5.61%) | $2.30 | $2.14 | 20.40 K | $10.26 M |
| 09/30/2025 | $2.24 | $2.17 (-3.13%) | $2.32 | $2.15 | 50.06 K | $9.85 M |
| 09/29/2025 | $2.28 | $2.26 (-0.88%) | $2.49 | $2.23 | 254.52 K | $10.26 M |
| 09/26/2025 | $2.13 | $2.29 (7.51%) | $2.34 | $2.13 | 269.31 K | $10.39 M |
| 09/25/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.04 | 28.20 K | $9.48 M |
| 09/24/2025 | $2.06 | $2.09 (1.46%) | $2.13 | $2.05 | 31.40 K | $9.48 M |
| 09/23/2025 | $2.11 | $2.05 (-2.84%) | $2.18 | $2.04 | 52.52 K | $9.30 M |
| 09/22/2025 | $2.04 | $2.11 (3.43%) | $2.17 | $2.01 | 73.92 K | $9.57 M |
| 09/19/2025 | $2.06 | $2.00 (-2.91%) | $2.11 | $2.00 | 60.95 K | $9.08 M |
| 09/18/2025 | $2.01 | $2.06 (2.49%) | $2.09 | $1.99 | 37.84 K | $9.35 M |
| 09/17/2025 | $2.04 | $2.00 (-1.96%) | $2.06 | $1.98 | 45.10 K | $9.08 M |
| 09/16/2025 | $2.02 | $2.02 (0%) | $2.06 | $1.99 | 38.01 K | $9.17 M |
| 09/15/2025 | $2.11 | $2.00 (-5.21%) | $2.17 | $1.99 | 72.82 K | $9.08 M |
| 09/12/2025 | $2.10 | $2.10 (0%) | $2.20 | $2.01 | 70.20 K | $9.53 M |
| 09/11/2025 | $1.93 | $2.09 (8.29%) | $2.12 | $1.93 | 48.45 K | $9.48 M |
| 09/10/2025 | $2.00 | $1.91 (-4.5%) | $2.04 | $1.91 | 69.37 K | $8.67 M |
| 09/09/2025 | $2.16 | $2.01 (-6.94%) | $2.16 | $1.98 | 107.12 K | $9.12 M |
| 09/08/2025 | $2.16 | $2.16 (0%) | $2.18 | $2.10 | 24.54 K | $9.80 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.
