5 DAY PERFORMANCE
-32.12%
1 MONTH PERFORMANCE
-47.81%
3 MONTH PERFORMANCE
-23.84%
6 MONTH PERFORMANCE
+1.55%
YEAR-TO-DATE PERFORMANCE
-16.03%
1 YEAR PERFORMANCE
-34.83%
INmune Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.85 | $1.83 (-1.08%) | $1.87 | $1.79 | 379.06 K | $48.89 M |
| 10/07/2026 | $1.82 | $1.86 (2.2%) | $1.88 | $1.82 | 104.40 K | $49.70 M |
| 10/06/2026 | $1.95 | $1.87 (-4.1%) | $1.98 | $1.82 | 311.07 K | $49.96 M |
| 10/05/2026 | $1.90 | $1.94 (2.11%) | $1.97 | $1.88 | 267.25 K | $51.83 M |
| 10/02/2026 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.93 | 290.24 K | $51.57 M |
| 10/01/2026 | $1.96 | $1.93 (-1.53%) | $1.97 | $1.88 | 340.81 K | $51.57 M |
| 09/30/2026 | $1.98 | $1.95 (-1.52%) | $2.02 | $1.94 | 201.90 K | $52.10 M |
| 09/29/2026 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.94 | 286.55 K | $52.37 M |
| 09/28/2026 | $2.02 | $2.00 (-0.99%) | $2.05 | $1.94 | 191.60 K | $53.44 M |
| 09/25/2026 | $2.01 | $2.03 (1%) | $2.04 | $1.96 | 196.17 K | $54.24 M |
| 09/24/2026 | $2.00 | $2.00 (0%) | $2.01 | $1.94 | 167.90 K | $53.44 M |
| 09/23/2026 | $2.15 | $2.00 (-6.98%) | $2.17 | $1.99 | 487.60 K | $53.44 M |
| 09/22/2026 | $2.31 | $2.16 (-6.49%) | $2.36 | $2.16 | 375.50 K | $57.71 M |
| 09/21/2026 | $2.35 | $2.29 (-2.55%) | $2.42 | $2.29 | 306.70 K | $61.19 M |
| 09/18/2026 | $2.22 | $2.33 (4.95%) | $2.40 | $2.21 | 677.64 K | $62.25 M |
| 09/17/2026 | $2.07 | $2.18 (5.31%) | $2.22 | $2.06 | 421.67 K | $58.25 M |
| 09/16/2026 | $2.22 | $2.05 (-7.66%) | $2.24 | $1.97 | 923.29 K | $54.77 M |
| 09/15/2026 | $2.35 | $2.26 (-3.83%) | $2.35 | $2.21 | 350.25 K | $60.38 M |
| 09/14/2026 | $2.23 | $2.33 (4.48%) | $2.35 | $2.18 | 370.10 K | $62.25 M |
| 09/11/2026 | $2.35 | $2.22 (-5.53%) | $2.37 | $2.21 | 228.38 K | $59.32 M |
| 09/10/2026 | $2.43 | $2.31 (-4.94%) | $2.46 | $2.29 | 385.85 K | $61.72 M |
| 09/09/2026 | $2.55 | $2.46 (-3.53%) | $2.58 | $2.45 | 239.84 K | $65.73 M |
| 09/08/2026 | $2.44 | $2.51 (2.87%) | $2.60 | $2.41 | 494.31 K | $67.06 M |
| 09/04/2026 | $2.27 | $2.44 (7.49%) | $2.45 | $2.22 | 323.96 K | $65.19 M |
| 09/03/2026 | $2.37 | $2.27 (-4.22%) | $2.41 | $2.27 | 149.81 K | $60.65 M |
| 09/02/2026 | $2.25 | $2.35 (4.44%) | $2.38 | $2.24 | 171.01 K | $62.79 M |
| 09/01/2026 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.21 | 206.15 K | $59.85 M |
| 08/31/2026 | $2.32 | $2.30 (-0.86%) | $2.33 | $2.21 | 295.26 K | $61.45 M |
| 08/28/2026 | $2.40 | $2.33 (-2.92%) | $2.45 | $2.30 | 215.13 K | $62.25 M |
| 08/27/2026 | $2.47 | $2.40 (-2.83%) | $2.49 | $2.40 | 323.51 K | $64.12 M |
| 08/26/2026 | $2.40 | $2.44 (1.67%) | $2.50 | $2.40 | 419.65 K | $65.19 M |
| 08/25/2026 | $2.40 | $2.43 (1.25%) | $2.44 | $2.35 | 264.80 K | $64.93 M |
| 08/24/2026 | $2.30 | $2.36 (2.61%) | $2.48 | $2.24 | 501.66 K | $63.06 M |
| 08/21/2026 | $2.22 | $2.32 (4.5%) | $2.34 | $2.19 | 520.14 K | $61.99 M |
| 08/20/2026 | $2.20 | $2.16 (-1.82%) | $2.24 | $2.15 | 393.70 K | $57.71 M |
| 08/19/2026 | $2.17 | $2.23 (2.76%) | $2.27 | $2.13 | 437.07 K | $59.58 M |
| 08/18/2026 | $2.09 | $2.11 (0.96%) | $2.18 | $2.08 | 231.19 K | $56.38 M |
| 08/17/2026 | $2.17 | $2.13 (-1.84%) | $2.19 | $2.11 | 257.53 K | $56.91 M |
| 08/14/2026 | $2.09 | $2.17 (3.83%) | $2.20 | $2.04 | 462.03 K | $57.98 M |
| 08/13/2026 | $2.05 | $2.08 (1.46%) | $2.13 | $2.03 | 208.58 K | $55.57 M |
| 08/12/2026 | $2.08 | $2.04 (-1.92%) | $2.11 | $2.01 | 352.10 K | $54.51 M |
| 08/11/2026 | $2.06 | $2.08 (0.97%) | $2.12 | $2.01 | 436.63 K | $55.57 M |
| 08/10/2026 | $2.10 | $2.12 (0.95%) | $2.19 | $2.05 | 462.84 K | $56.64 M |
| 08/07/2026 | $1.97 | $2.09 (6.09%) | $2.11 | $1.92 | 953.03 K | $55.84 M |
| 08/06/2026 | $1.86 | $1.91 (2.69%) | $1.94 | $1.84 | 244.60 K | $51.03 M |
| 08/05/2026 | $1.95 | $1.90 (-2.56%) | $1.96 | $1.79 | 491.22 K | $50.77 M |
| 08/04/2026 | $1.88 | $1.91 (1.6%) | $1.95 | $1.86 | 414.34 K | $51.03 M |
| 08/03/2026 | $1.77 | $1.85 (4.52%) | $1.87 | $1.72 | 222.90 K | $49.43 M |
| 07/31/2026 | $1.77 | $1.75 (-1.13%) | $1.79 | $1.72 | 225.76 K | $46.52 M |
| 07/30/2026 | $1.70 | $1.77 (4.12%) | $1.78 | $1.69 | 134.24 K | $47.06 M |
| 07/29/2026 | $1.72 | $1.69 (-1.74%) | $1.82 | $1.68 | 217.45 K | $44.93 M |
| 07/28/2026 | $1.74 | $1.71 (-1.72%) | $1.77 | $1.66 | 130.86 K | $45.46 M |
| 07/27/2026 | $1.63 | $1.73 (6.13%) | $1.75 | $1.63 | 180.53 K | $45.99 M |
| 07/24/2026 | $1.69 | $1.62 (-4.14%) | $1.71 | $1.61 | 186.10 K | $43.07 M |
| 07/23/2026 | $1.80 | $1.72 (-4.44%) | $1.81 | $1.69 | 313.94 K | $45.73 M |
| 07/22/2026 | $1.98 | $1.84 (-7.07%) | $1.98 | $1.80 | 377.00 K | $48.92 M |
| 07/21/2026 | $2.00 | $1.97 (-1.5%) | $2.04 | $1.91 | 434.80 K | $52.37 M |
| 07/20/2026 | $1.88 | $1.99 (5.85%) | $2.08 | $1.88 | 455.02 K | $52.90 M |
| 07/17/2026 | $2.07 | $1.90 (-8.21%) | $2.07 | $1.85 | 802.92 K | $50.51 M |
| 07/16/2026 | $2.06 | $2.07 (0.49%) | $2.10 | $1.99 | 557.82 K | $55.03 M |
| 07/15/2026 | $2.08 | $2.07 (-0.48%) | $2.17 | $1.98 | 1.08 M | $55.03 M |
| 07/14/2026 | $1.85 | $2.02 (9.19%) | $2.08 | $1.82 | 1.04 M | $53.70 M |
| 07/13/2026 | $1.88 | $1.86 (-1.06%) | $1.99 | $1.81 | 1.08 M | $49.45 M |
| 07/10/2026 | $1.79 | $1.94 (8.38%) | $1.97 | $1.74 | 1.59 M | $51.58 M |
| 07/09/2026 | $1.73 | $1.79 (3.47%) | $1.79 | $1.66 | 1.29 M | $47.59 M |
| 07/08/2026 | $1.73 | $1.72 (-0.58%) | $1.78 | $1.65 | 727.80 K | $45.73 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.
