5 DAY PERFORMANCE
+23.96%
1 MONTH PERFORMANCE
+17.41%
3 MONTH PERFORMANCE
+18.67%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-55.34%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.09 | $7.07 (-0.28%) | $7.16 | $7.02 | 69.03 K | $47.68 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 |
| 08/04/2026 | $7.13 | $7.25 (1.68%) | $7.50 | $7.02 | 12.54 K | $49.17 M |
| 08/03/2026 | $7.12 | $7.22 (1.4%) | $7.28 | $7.12 | 10.34 K | $48.97 M |
| 07/31/2026 | $7.19 | $7.12 (-0.97%) | $7.19 | $7.05 | 10.40 K | $48.29 M |
| 07/30/2026 | $7.20 | $7.14 (-0.83%) | $7.20 | $7.11 | 7.90 K | $48.42 M |
| 07/29/2026 | $7.22 | $7.22 (0%) | $7.30 | $7.21 | 5.40 K | $48.97 M |
| 07/28/2026 | $7.25 | $7.29 (0.55%) | $7.29 | $7.18 | 7.80 K | $49.44 M |
| 07/27/2026 | $7.14 | $7.15 (0.14%) | $7.17 | $7.05 | 15.20 K | $48.49 M |
| 07/24/2026 | $7.25 | $7.13 (-1.66%) | $7.25 | $7.08 | 11.05 K | $48.36 M |
| 07/23/2026 | $7.30 | $7.20 (-1.37%) | $7.31 | $7.15 | 9.75 K | $48.83 M |
| 07/22/2026 | $7.43 | $7.25 (-2.42%) | $7.43 | $7.19 | 18.09 K | $49.17 M |
| 07/21/2026 | $7.19 | $7.25 (0.83%) | $7.45 | $7.19 | 4.30 K | $49.17 M |
| 07/20/2026 | $7.43 | $7.25 (-2.42%) | $7.48 | $7.22 | 20.21 K | $49.17 M |
| 07/17/2026 | $7.53 | $7.42 (-1.46%) | $7.53 | $7.42 | 9.11 K | $50.32 M |
| 07/16/2026 | $7.54 | $7.51 (-0.4%) | $7.62 | $7.41 | 9.93 K | $50.93 M |
| 07/15/2026 | $7.68 | $7.62 (-0.78%) | $7.70 | $7.62 | 4.92 K | $51.68 M |
| 07/14/2026 | $7.65 | $7.82 (2.22%) | $8.00 | $7.65 | 18.50 K | $53.04 M |
| 07/13/2026 | $7.89 | $7.64 (-3.17%) | $7.91 | $7.50 | 27.60 K | $51.81 M |
| 07/10/2026 | $7.70 | $7.70 (0%) | $7.79 | $7.62 | 10.10 K | $52.22 M |
| 07/09/2026 | $7.94 | $7.66 (-3.53%) | $7.94 | $7.56 | 15.90 K | $51.95 M |
| 07/08/2026 | $7.87 | $7.78 (-1.14%) | $7.88 | $7.58 | 9.80 K | $52.76 M |
| 07/07/2026 | $7.70 | $7.75 (0.65%) | $7.78 | $7.67 | 13.20 K | $52.56 M |
| 07/06/2026 | $7.73 | $7.72 (-0.13%) | $7.79 | $7.56 | 11.11 K | $52.36 M |
| 07/02/2026 | $7.82 | $7.73 (-1.15%) | $7.99 | $7.69 | 6.84 K | $52.42 M |
| 07/01/2026 | $7.72 | $7.69 (-0.39%) | $7.81 | $7.53 | 15.30 K | $52.15 M |
| 06/30/2026 | $7.62 | $7.69 (0.92%) | $7.75 | $7.52 | 17.21 K | $52.15 M |
| 06/29/2026 | $7.44 | $7.53 (1.21%) | $7.67 | $7.35 | 17.30 K | $51.07 M |
| 06/26/2026 | $8.08 | $7.43 (-8.04%) | $8.08 | $7.35 | 19.60 K | $50.39 M |
| 06/25/2026 | $7.91 | $7.46 (-5.69%) | $7.91 | $7.45 | 19.95 K | $50.59 M |
| 06/24/2026 | $7.59 | $7.64 (0.66%) | $7.81 | $7.59 | 5.51 K | $51.81 M |
| 06/23/2026 | $7.56 | $7.56 (0%) | $7.89 | $7.56 | 13.93 K | $51.27 M |
| 06/22/2026 | $7.50 | $7.56 (0.8%) | $7.76 | $7.50 | 14.80 K | $51.27 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.
