5 DAY PERFORMANCE
+30.88%
1 MONTH PERFORMANCE
+28.06%
3 MONTH PERFORMANCE
+22.59%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-42.36%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.85 | $6.99 (2.04%) | $7.13 | $6.70 | 92.54 K | $47.41 M |
| 11/04/2026 | $6.74 | $6.99 (3.71%) | $7.10 | $6.60 | 75.60 K | $47.41 M |
| 11/03/2026 | $6.75 | $6.67 (-1.19%) | $6.81 | $6.60 | 25.30 K | $45.24 M |
| 11/02/2026 | $6.73 | $6.55 (-2.67%) | $6.91 | $6.51 | 33.90 K | $44.42 M |
| 10/30/2026 | $6.74 | $6.80 (0.89%) | $6.87 | $6.51 | 25.23 K | $46.12 M |
| 10/29/2026 | $6.71 | $6.83 (1.79%) | $7.12 | $6.71 | 57.70 K | $46.32 M |
| 10/28/2026 | $5.85 | $6.79 (16.07%) | $6.93 | $5.85 | 149.61 K | $46.05 M |
| 10/27/2026 | $5.56 | $5.84 (5.04%) | $6.08 | $5.56 | 102.10 K | $39.61 M |
| 10/26/2026 | $5.86 | $5.57 (-4.95%) | $5.88 | $5.57 | 36.70 K | $37.78 M |
| 10/23/2026 | $5.76 | $5.84 (1.39%) | $5.90 | $5.66 | 121.35 K | $39.61 M |
| 10/22/2026 | $5.80 | $5.70 (-1.72%) | $5.94 | $5.68 | 84.90 K | $38.66 M |
| 10/21/2026 | $6.01 | $5.77 (-3.99%) | $6.09 | $5.73 | 40.90 K | $39.13 M |
| 10/20/2026 | $5.88 | $5.94 (1.02%) | $6.19 | $5.85 | 100.20 K | $40.28 M |
| 10/19/2026 | $5.89 | $5.79 (-1.7%) | $6.35 | $5.62 | 147.90 K | $39.27 M |
| 10/16/2026 | $6.18 | $5.91 (-4.37%) | $6.45 | $5.91 | 25.20 K | $40.08 M |
| 10/15/2026 | $6.08 | $6.13 (0.82%) | $6.50 | $6.08 | 33.02 K | $41.57 M |
| 10/14/2026 | $6.06 | $5.95 (-1.82%) | $6.22 | $5.93 | 44.12 K | $40.35 M |
| 10/13/2026 | $6.61 | $6.18 (-6.51%) | $6.61 | $6.03 | 27.61 K | $41.91 M |
| 10/12/2026 | $6.65 | $6.58 (-1.05%) | $6.66 | $6.51 | 11.33 K | $44.63 M |
| 10/09/2026 | $6.69 | $6.74 (0.75%) | $6.76 | $6.53 | 37.62 K | $45.71 M |
| 10/08/2026 | $6.84 | $6.56 (-4.09%) | $6.90 | $6.41 | 54.50 K | $44.49 M |
| 10/07/2026 | $6.89 | $6.90 (0.15%) | $7.00 | $6.85 | 7.30 K | $46.80 M |
| 10/06/2026 | $7.22 | $6.89 (-4.57%) | $7.22 | $6.82 | 24.20 K | $46.73 M |
| 10/05/2026 | $7.22 | $6.95 (-3.74%) | $7.35 | $6.95 | 12.94 K | $47.13 M |
| 10/02/2026 | $7.19 | $7.22 (0.42%) | $7.44 | $7.15 | 28.60 K | $48.97 M |
| 10/01/2026 | $7.15 | $7.24 (1.26%) | $7.30 | $7.13 | 5.20 K | $49.10 M |
| 09/30/2026 | $7.19 | $7.24 (0.7%) | $7.39 | $7.14 | 8.70 K | $49.10 M |
| 09/29/2026 | $7.04 | $7.14 (1.42%) | $7.23 | $7.04 | 4.13 K | $48.42 M |
| 09/28/2026 | $7.12 | $7.04 (-1.12%) | $7.16 | $7.03 | 11.60 K | $47.75 M |
| 09/25/2026 | $7.05 | $7.17 (1.7%) | $7.17 | $7.05 | 9.51 K | $48.63 M |
| 09/24/2026 | $7.14 | $7.12 (-0.28%) | $7.24 | $7.05 | 8.40 K | $48.29 M |
| 09/23/2026 | $7.03 | $7.24 (2.99%) | $7.38 | $7.03 | 11.58 K | $49.10 M |
| 09/22/2026 | $7.02 | $7.13 (1.57%) | $7.20 | $7.00 | 23.90 K | $48.36 M |
| 09/21/2026 | $7.09 | $7.07 (-0.28%) | $7.20 | $6.92 | 69.05 K | $47.95 M |
| 09/18/2026 | $7.13 | $7.09 (-0.56%) | $7.21 | $7.08 | 27.52 K | $48.08 M |
| 09/17/2026 | $7.31 | $7.21 (-1.37%) | $7.40 | $7.10 | 11.70 K | $48.90 M |
| 09/16/2026 | $7.29 | $7.18 (-1.51%) | $7.29 | $7.16 | 8.53 K | $48.69 M |
| 09/15/2026 | $7.46 | $7.21 (-3.35%) | $7.46 | $7.21 | 17.34 K | $48.90 M |
| 09/14/2026 | $7.36 | $7.45 (1.22%) | $7.64 | $7.36 | 22.44 K | $50.53 M |
| 09/11/2026 | $7.32 | $7.38 (0.82%) | $7.67 | $7.32 | 34.00 K | $50.05 M |
| 09/10/2026 | $7.54 | $7.36 (-2.39%) | $7.70 | $7.36 | 11.40 K | $49.92 M |
| 09/09/2026 | $7.66 | $7.58 (-1.04%) | $7.70 | $7.50 | 7.84 K | $51.41 M |
| 09/08/2026 | $7.58 | $7.82 (3.17%) | $7.82 | $7.50 | 6.30 K | $53.04 M |
| 09/04/2026 | $7.59 | $7.58 (-0.13%) | $7.64 | $7.58 | 3.01 K | $51.41 M |
| 09/03/2026 | $7.71 | $7.66 (-0.65%) | $7.78 | $7.58 | 6.46 K | $51.95 M |
| 09/02/2026 | $7.73 | $7.69 (-0.52%) | $7.79 | $7.67 | 3.90 K | $52.15 M |
| 09/01/2026 | $7.71 | $7.69 (-0.26%) | $7.81 | $7.59 | 11.90 K | $52.15 M |
| 08/31/2026 | $7.56 | $7.61 (0.66%) | $7.69 | $7.54 | 2.60 K | $51.61 M |
| 08/28/2026 | $7.79 | $7.58 (-2.7%) | $7.83 | $7.45 | 14.50 K | $51.41 M |
| 08/27/2026 | $7.69 | $7.86 (2.21%) | $7.88 | $7.60 | 8.30 K | $53.31 M |
| 08/26/2026 | $7.75 | $7.83 (1.03%) | $7.89 | $7.62 | 10.70 K | $53.10 M |
| 08/25/2026 | $7.75 | $7.60 (-1.94%) | $7.88 | $7.60 | 5.40 K | $51.54 M |
| 08/24/2026 | $7.72 | $7.81 (1.17%) | $7.81 | $7.60 | 12.80 K | $52.97 M |
| 08/21/2026 | $7.40 | $7.58 (2.43%) | $7.88 | $7.40 | 9.20 K | $51.41 M |
| 08/20/2026 | $7.32 | $7.43 (1.5%) | $7.48 | $7.32 | 3.20 K | $50.39 M |
| 08/19/2026 | $7.41 | $7.39 (-0.27%) | $7.44 | $7.39 | 2.83 K | $50.12 M |
| 08/18/2026 | $7.37 | $7.31 (-0.81%) | $7.40 | $7.30 | 2.70 K | $49.58 M |
| 08/17/2026 | $7.40 | $7.36 (-0.54%) | $7.48 | $7.32 | 5.54 K | $49.92 M |
| 08/14/2026 | $7.30 | $7.38 (1.1%) | $7.50 | $7.30 | 13.52 K | $50.05 M |
| 08/13/2026 | $7.32 | $7.27 (-0.68%) | $7.50 | $7.26 | 11.90 K | $49.30 M |
| 08/12/2026 | $7.27 | $7.48 (2.89%) | $7.48 | $7.27 | 3.81 K | $50.73 M |
| 08/11/2026 | $7.47 | $7.49 (0.27%) | $7.50 | $7.37 | 7.00 K | $50.80 M |
| 08/10/2026 | $7.27 | $7.41 (1.93%) | $7.41 | $7.26 | 1.01 K | $50.25 M |
| 08/07/2026 | $7.35 | $7.41 (0.82%) | $7.49 | $7.27 | 11.77 K | $50.25 M |
| 08/06/2026 | $7.34 | $7.28 (-0.82%) | $7.49 | $7.21 | 2.30 K | $49.37 M |
| 08/05/2026 | $7.18 | $7.26 (1.11%) | $7.30 | $7.14 | 9.60 K | $49.24 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.
