5 DAY PERFORMANCE
+18.67%
1 MONTH PERFORMANCE
+8.80%
3 MONTH PERFORMANCE
+5.70%
6 MONTH PERFORMANCE
-22.47%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-70.17%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $7.50 | $7.56 (0.8%) | $7.76 | $7.50 | 14.80 K | $51.27 M |
| 06/18/2026 | $7.61 | $7.50 (-1.45%) | $7.75 | $7.50 | 22.52 K | $50.86 M |
| 06/17/2026 | $7.62 | $7.56 (-0.79%) | $7.76 | $7.56 | 22.00 K | $51.27 M |
| 06/16/2026 | $7.87 | $7.61 (-3.3%) | $7.90 | $7.58 | 71.30 K | $51.61 M |
| 06/15/2026 | $7.95 | $7.92 (-0.38%) | $7.96 | $7.85 | 29.05 K | $53.71 M |
| 06/12/2026 | $7.93 | $7.92 (-0.13%) | $8.06 | $7.87 | 12.41 K | $53.71 M |
| 06/11/2026 | $7.98 | $7.93 (-0.63%) | $7.99 | $7.93 | 8.10 K | $53.78 M |
| 06/10/2026 | $8.13 | $7.98 (-1.85%) | $8.13 | $7.97 | 8.12 K | $54.12 M |
| 06/09/2026 | $8.15 | $8.02 (-1.6%) | $8.15 | $7.95 | 16.20 K | $54.39 M |
| 06/08/2026 | $8.09 | $8.08 (-0.12%) | $8.22 | $8.02 | 10.40 K | $54.80 M |
| 06/05/2026 | $8.14 | $8.07 (-0.86%) | $8.14 | $8.01 | 6.31 K | $54.73 M |
| 06/04/2026 | $8.00 | $8.14 (1.75%) | $8.33 | $8.00 | 10.24 K | $55.21 M |
| 06/03/2026 | $8.05 | $8.23 (2.24%) | $8.30 | $8.05 | 14.75 K | $55.82 M |
| 06/02/2026 | $8.05 | $8.11 (0.75%) | $8.15 | $8.02 | 15.20 K | $55.00 M |
| 06/01/2026 | $8.14 | $8.11 (-0.37%) | $8.20 | $8.03 | 16.45 K | $55.00 M |
| 05/29/2026 | $8.19 | $8.07 (-1.47%) | $8.19 | $8.06 | 16.30 K | $54.73 M |
| 05/28/2026 | $8.11 | $8.10 (-0.12%) | $8.17 | $8.01 | 25.60 K | $54.93 M |
| 05/27/2026 | $8.12 | $8.14 (0.25%) | $8.24 | $8.11 | 12.21 K | $55.21 M |
| 05/26/2026 | $8.21 | $8.12 (-1.1%) | $8.27 | $8.08 | 26.94 K | $55.07 M |
| 05/22/2026 | $8.10 | $8.18 (0.99%) | $8.21 | $8.07 | 17.90 K | $55.48 M |
| 05/21/2026 | $8.00 | $8.12 (1.5%) | $8.16 | $8.00 | 59.21 K | $55.07 M |
| 05/20/2026 | $8.03 | $8.02 (-0.12%) | $8.19 | $7.90 | 87.72 K | $54.39 M |
| 05/19/2026 | $8.14 | $8.02 (-1.47%) | $8.22 | $8.02 | 59.83 K | $54.39 M |
| 05/18/2026 | $8.02 | $8.13 (1.37%) | $8.23 | $8.00 | 50.50 K | $55.14 M |
| 05/15/2026 | $8.14 | $8.07 (-0.86%) | $8.14 | $8.00 | 37.05 K | $54.73 M |
| 05/14/2026 | $8.16 | $8.05 (-1.35%) | $8.18 | $8.00 | 20.80 K | $54.59 M |
| 05/13/2026 | $8.05 | $8.02 (-0.37%) | $8.18 | $8.00 | 35.30 K | $54.39 M |
| 05/12/2026 | $8.12 | $8.10 (-0.25%) | $8.20 | $8.00 | 10.70 K | $54.93 M |
| 05/11/2026 | $8.17 | $8.13 (-0.49%) | $8.22 | $8.02 | 25.60 K | $55.14 M |
| 05/08/2026 | $8.10 | $8.16 (0.74%) | $8.20 | $8.08 | 16.40 K | $55.34 M |
| 05/07/2026 | $7.92 | $8.03 (1.39%) | $8.30 | $7.80 | 62.60 K | $54.46 M |
| 05/06/2026 | $7.80 | $8.01 (2.69%) | $8.11 | $7.67 | 70.54 K | $54.32 M |
| 05/05/2026 | $7.92 | $7.83 (-1.14%) | $8.03 | $7.80 | 32.70 K | $53.10 M |
| 05/04/2026 | $7.90 | $7.84 (-0.76%) | $8.18 | $7.81 | 18.80 K | $53.17 M |
| 05/01/2026 | $8.17 | $7.90 (-3.3%) | $8.23 | $7.84 | 8.40 K | $53.58 M |
| 04/30/2026 | $7.93 | $7.98 (0.63%) | $8.20 | $7.79 | 10.30 K | $54.12 M |
| 04/29/2026 | $8.20 | $7.85 (-4.27%) | $8.29 | $7.85 | 12.30 K | $53.24 M |
| 04/28/2026 | $7.94 | $8.08 (1.76%) | $8.32 | $7.83 | 19.80 K | $54.80 M |
| 04/27/2026 | $8.08 | $8.13 (0.62%) | $8.26 | $7.62 | 9.23 K | $55.14 M |
| 04/24/2026 | $8.10 | $8.06 (-0.49%) | $8.39 | $7.62 | 23.70 K | $54.66 M |
| 04/23/2026 | $8.35 | $8.18 (-2.04%) | $8.49 | $7.92 | 9.50 K | $55.48 M |
| 04/22/2026 | $8.41 | $8.41 (0%) | $8.47 | $8.20 | 11.47 K | $57.04 M |
| 04/21/2026 | $8.19 | $8.32 (1.59%) | $8.33 | $7.95 | 16.43 K | $56.43 M |
| 04/20/2026 | $8.78 | $8.39 (-4.44%) | $8.99 | $8.22 | 17.50 K | $56.90 M |
| 04/17/2026 | $8.90 | $8.88 (-0.22%) | $8.98 | $8.62 | 19.42 K | $60.22 M |
| 04/16/2026 | $8.97 | $8.90 (-0.78%) | $8.97 | $7.93 | 13.43 K | $60.36 M |
| 04/15/2026 | $8.39 | $8.89 (5.96%) | $9.00 | $8.39 | 81.90 K | $60.29 M |
| 04/14/2026 | $8.43 | $8.44 (0.12%) | $8.50 | $8.26 | 16.00 K | $57.24 M |
| 04/13/2026 | $8.16 | $8.36 (2.45%) | $8.48 | $7.90 | 27.80 K | $56.70 M |
| 04/10/2026 | $8.30 | $8.11 (-2.29%) | $8.50 | $7.94 | 23.40 K | $55.00 M |
| 04/09/2026 | $8.24 | $8.48 (2.91%) | $8.50 | $8.17 | 15.50 K | $57.51 M |
| 04/08/2026 | $8.61 | $8.54 (-0.81%) | $8.70 | $8.46 | 36.43 K | $57.92 M |
| 04/07/2026 | $8.37 | $8.45 (0.96%) | $8.50 | $8.30 | 46.20 K | $57.31 M |
| 04/06/2026 | $7.92 | $8.46 (6.82%) | $8.50 | $7.71 | 66.10 K | $57.38 M |
| 04/02/2026 | $8.03 | $8.03 (0%) | $8.08 | $7.78 | 23.80 K | $54.46 M |
| 04/01/2026 | $8.24 | $8.03 (-2.55%) | $8.24 | $7.90 | 22.63 K | $54.46 M |
| 03/31/2026 | $8.01 | $8.24 (2.87%) | $8.58 | $8.00 | 31.20 K | $55.88 M |
| 03/30/2026 | $7.85 | $7.97 (1.53%) | $8.00 | $7.52 | 23.10 K | $54.05 M |
| 03/27/2026 | $8.36 | $7.79 (-6.82%) | $8.36 | $7.51 | 72.70 K | $52.83 M |
| 03/26/2026 | $8.40 | $8.36 (-0.48%) | $8.60 | $8.18 | 26.90 K | $56.70 M |
| 03/25/2026 | $8.45 | $8.60 (1.78%) | $8.77 | $8.35 | 12.50 K | $58.32 M |
| 03/24/2026 | $8.45 | $8.56 (1.3%) | $8.58 | $8.18 | 13.90 K | $58.05 M |
| 03/23/2026 | $8.55 | $8.42 (-1.52%) | $8.55 | $8.07 | 14.70 K | $57.10 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.
