5 DAY PERFORMANCE
+57.53%
1 MONTH PERFORMANCE
+19.95%
3 MONTH PERFORMANCE
-29.76%
6 MONTH PERFORMANCE
-44.97%
YEAR-TO-DATE PERFORMANCE
-5.19%
1 YEAR PERFORMANCE
-34.82%
Instil Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $11.12 | $11.11 (-0.09%) | $11.51 | $10.82 | 91.76 K | $71.38 M |
| 12/05/2025 | $11.34 | $10.92 (-3.7%) | $11.44 | $10.76 | 50.60 K | $72.04 M |
| 12/04/2025 | $11.31 | $11.40 (0.8%) | $11.73 | $11.21 | 67.40 K | $75.21 M |
| 12/03/2025 | $10.89 | $11.49 (5.51%) | $11.60 | $10.85 | 54.85 K | $75.80 M |
| 12/02/2025 | $11.55 | $10.78 (-6.67%) | $11.55 | $10.70 | 90.94 K | $71.12 M |
| 12/01/2025 | $12.44 | $11.44 (-8.04%) | $12.62 | $11.44 | 50.54 K | $75.47 M |
| 11/28/2025 | $12.16 | $12.76 (4.93%) | $12.92 | $11.98 | 23.81 K | $84.18 M |
| 11/26/2025 | $11.53 | $11.98 (3.9%) | $12.38 | $11.26 | 84.92 K | $79.03 M |
| 11/25/2025 | $11.83 | $11.48 (-2.96%) | $12.02 | $11.35 | 39.80 K | $75.73 M |
| 11/24/2025 | $12.25 | $11.83 (-3.43%) | $12.46 | $11.53 | 117.13 K | $78.04 M |
| 11/21/2025 | $12.15 | $13.14 (8.15%) | $13.50 | $11.56 | 130.10 K | $86.68 M |
| 11/20/2025 | $12.41 | $11.97 (-3.55%) | $13.07 | $11.82 | 72.94 K | $78.97 M |
| 11/19/2025 | $12.97 | $12.20 (-5.94%) | $13.02 | $12.02 | 49.50 K | $80.48 M |
| 11/18/2025 | $12.51 | $13.00 (3.92%) | $13.02 | $12.28 | 85.00 K | $85.76 M |
| 11/17/2025 | $14.50 | $12.77 (-11.93%) | $14.54 | $12.28 | 199.91 K | $84.24 M |
| 11/14/2025 | $13.51 | $14.42 (6.74%) | $14.87 | $13.51 | 48.93 K | $95.13 M |
| 11/13/2025 | $14.80 | $13.91 (-6.01%) | $15.23 | $13.76 | 72.30 K | $91.76 M |
| 11/12/2025 | $15.75 | $14.99 (-4.83%) | $15.88 | $14.50 | 82.10 K | $98.89 M |
| 11/11/2025 | $14.63 | $15.75 (7.66%) | $16.00 | $13.53 | 99.50 K | $103.90 M |
| 11/10/2025 | $15.80 | $14.81 (-6.27%) | $15.80 | $14.74 | 51.20 K | $97.70 M |
| 11/07/2025 | $14.80 | $15.09 (1.96%) | $15.10 | $13.76 | 67.02 K | $99.55 M |
| 11/06/2025 | $15.32 | $15.02 (-1.96%) | $15.32 | $14.81 | 21.93 K | $99.09 M |
| 11/05/2025 | $15.28 | $15.44 (1.05%) | $15.71 | $15.06 | 43.90 K | $101.86 M |
| 11/04/2025 | $15.77 | $15.16 (-3.87%) | $16.34 | $15.15 | 47.70 K | $100.01 M |
| 11/03/2025 | $17.61 | $16.30 (-7.44%) | $17.61 | $15.95 | 84.80 K | $107.53 M |
| 10/31/2025 | $17.43 | $17.64 (1.2%) | $18.13 | $16.81 | 58.84 K | $116.37 M |
| 10/30/2025 | $17.51 | $17.16 (-2%) | $18.20 | $17.01 | 54.50 K | $113.20 M |
| 10/29/2025 | $18.73 | $17.71 (-5.45%) | $18.76 | $17.44 | 71.17 K | $116.83 M |
| 10/28/2025 | $19.82 | $18.73 (-5.5%) | $19.91 | $18.38 | 44.40 K | $123.56 M |
| 10/27/2025 | $19.50 | $19.87 (1.9%) | $20.11 | $19.15 | 49.05 K | $131.08 M |
| 10/24/2025 | $19.47 | $19.40 (-0.36%) | $19.92 | $19.12 | 40.00 K | $127.98 M |
| 10/23/2025 | $18.36 | $19.00 (3.49%) | $19.28 | $18.36 | 50.20 K | $125.34 M |
| 10/22/2025 | $18.78 | $18.51 (-1.44%) | $19.34 | $18.10 | 61.10 K | $122.11 M |
| 10/21/2025 | $20.19 | $19.00 (-5.89%) | $20.32 | $18.89 | 37.21 K | $125.34 M |
| 10/20/2025 | $19.54 | $20.19 (3.33%) | $20.19 | $18.42 | 108.20 K | $133.19 M |
| 10/17/2025 | $20.00 | $19.09 (-4.55%) | $20.33 | $18.05 | 87.43 K | $125.94 M |
| 10/16/2025 | $21.02 | $20.18 (-4%) | $21.64 | $20.00 | 58.70 K | $133.13 M |
| 10/15/2025 | $19.54 | $21.10 (7.98%) | $21.22 | $19.54 | 69.51 K | $139.20 M |
| 10/14/2025 | $19.68 | $19.52 (-0.81%) | $20.00 | $19.30 | 64.82 K | $128.77 M |
| 10/13/2025 | $19.77 | $20.39 (3.14%) | $21.80 | $19.77 | 160.90 K | $134.51 M |
| 10/10/2025 | $21.00 | $19.23 (-8.43%) | $21.98 | $19.07 | 199.74 K | $126.86 M |
| 10/09/2025 | $20.26 | $20.75 (2.42%) | $21.22 | $20.19 | 128.80 K | $136.89 M |
| 10/08/2025 | $18.88 | $20.53 (8.74%) | $21.45 | $18.79 | 186.10 K | $135.44 M |
| 10/07/2025 | $18.25 | $18.58 (1.81%) | $18.58 | $17.67 | 46.86 K | $122.57 M |
| 10/06/2025 | $17.96 | $18.43 (2.62%) | $18.43 | $17.37 | 123.40 K | $121.58 M |
| 10/03/2025 | $17.72 | $18.10 (2.14%) | $18.21 | $17.53 | 104.85 K | $119.41 M |
| 10/02/2025 | $19.15 | $17.55 (-8.36%) | $19.43 | $17.38 | 258.10 K | $115.78 M |
| 10/01/2025 | $17.61 | $19.10 (8.46%) | $19.50 | $17.61 | 107.06 K | $126.00 M |
| 09/30/2025 | $18.28 | $17.86 (-2.3%) | $18.86 | $17.52 | 104.80 K | $117.82 M |
| 09/29/2025 | $17.37 | $18.47 (6.33%) | $18.84 | $17.28 | 148.70 K | $121.85 M |
| 09/26/2025 | $16.31 | $16.93 (3.8%) | $17.39 | $15.75 | 128.90 K | $111.69 M |
| 09/25/2025 | $17.11 | $16.65 (-2.69%) | $17.50 | $16.33 | 142.03 K | $109.84 M |
| 09/24/2025 | $17.77 | $17.57 (-1.13%) | $18.97 | $17.53 | 204.40 K | $115.91 M |
| 09/23/2025 | $19.05 | $17.66 (-7.3%) | $19.07 | $17.00 | 385.44 K | $116.50 M |
| 09/22/2025 | $19.77 | $19.37 (-2.02%) | $20.14 | $18.45 | 128.61 K | $127.78 M |
| 09/19/2025 | $21.00 | $19.93 (-5.1%) | $21.11 | $19.70 | 174.54 K | $131.48 M |
| 09/18/2025 | $21.78 | $21.03 (-3.44%) | $21.78 | $20.65 | 147.20 K | $138.73 M |
| 09/17/2025 | $23.08 | $21.55 (-6.63%) | $23.43 | $20.11 | 299.82 K | $142.16 M |
| 09/16/2025 | $25.55 | $23.05 (-9.78%) | $25.55 | $22.82 | 160.10 K | $152.06 M |
| 09/15/2025 | $23.82 | $25.78 (8.23%) | $25.89 | $23.68 | 165.19 K | $170.07 M |
| 09/12/2025 | $23.37 | $24.10 (3.12%) | $25.50 | $23.37 | 207.50 K | $158.99 M |
| 09/11/2025 | $23.94 | $23.80 (-0.58%) | $24.49 | $23.00 | 158.12 K | $157.01 M |
| 09/10/2025 | $26.00 | $22.98 (-11.62%) | $26.48 | $22.67 | 318.63 K | $151.60 M |
| 09/09/2025 | $27.81 | $25.48 (-8.38%) | $28.43 | $25.20 | 319.83 K | $168.09 M |
| 09/08/2025 | $30.40 | $25.77 (-15.23%) | $30.50 | $25.75 | 215.42 K | $170.00 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.
