5 DAY PERFORMANCE
+12.66%
1 MONTH PERFORMANCE
+5.20%
3 MONTH PERFORMANCE
+14.69%
6 MONTH PERFORMANCE
-40.75%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-29.92%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.81 | $8.01 (2.51%) | $8.20 | $7.67 | 68.31 K | $52.66 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 | $57.85 M |
| 03/23/2026 | $8.55 | $8.42 (-1.52%) | $8.55 | $8.07 | 14.70 K | $56.90 M |
| 03/20/2026 | $8.46 | $8.55 (1.06%) | $8.83 | $8.34 | 27.10 K | $57.78 M |
| 03/19/2026 | $8.12 | $8.48 (4.43%) | $8.49 | $8.08 | 16.20 K | $57.31 M |
| 03/18/2026 | $8.29 | $8.34 (0.6%) | $8.40 | $8.00 | 24.90 K | $56.36 M |
| 03/17/2026 | $8.35 | $8.57 (2.63%) | $8.76 | $8.23 | 19.74 K | $57.91 M |
| 03/16/2026 | $8.26 | $8.21 (-0.61%) | $8.38 | $8.16 | 10.00 K | $55.48 M |
| 03/13/2026 | $8.49 | $8.26 (-2.71%) | $8.61 | $8.01 | 58.30 K | $55.82 M |
| 03/12/2026 | $8.68 | $8.75 (0.81%) | $8.97 | $8.54 | 23.84 K | $59.13 M |
| 03/11/2026 | $8.84 | $9.03 (2.15%) | $9.12 | $8.83 | 12.55 K | $61.02 M |
| 03/10/2026 | $8.90 | $8.93 (0.34%) | $9.27 | $8.88 | 21.23 K | $60.35 M |
| 03/09/2026 | $8.89 | $8.90 (0.11%) | $9.15 | $8.60 | 30.20 K | $60.14 M |
| 03/06/2026 | $8.55 | $8.87 (3.74%) | $9.00 | $8.35 | 43.80 K | $59.94 M |
| 03/05/2026 | $8.76 | $8.55 (-2.4%) | $8.90 | $8.42 | 19.22 K | $57.78 M |
| 03/04/2026 | $8.41 | $8.76 (4.16%) | $8.95 | $8.32 | 25.55 K | $59.20 M |
| 03/03/2026 | $8.43 | $8.30 (-1.54%) | $8.88 | $8.14 | 19.20 K | $56.09 M |
| 03/02/2026 | $8.69 | $8.58 (-1.27%) | $8.88 | $8.15 | 38.10 K | $57.98 M |
| 02/27/2026 | $9.00 | $8.90 (-1.11%) | $9.30 | $8.61 | 31.10 K | $60.14 M |
| 02/26/2026 | $8.55 | $8.99 (5.15%) | $9.03 | $8.32 | 56.82 K | $60.75 M |
| 02/25/2026 | $9.02 | $8.55 (-5.21%) | $9.15 | $8.53 | 28.34 K | $57.78 M |
| 02/24/2026 | $8.92 | $8.96 (0.45%) | $9.17 | $8.80 | 22.90 K | $60.55 M |
| 02/23/2026 | $9.17 | $8.84 (-3.6%) | $9.50 | $8.84 | 40.00 K | $59.74 M |
| 02/20/2026 | $9.33 | $9.16 (-1.82%) | $9.40 | $8.77 | 61.30 K | $61.90 M |
| 02/19/2026 | $8.87 | $9.50 (7.1%) | $9.81 | $8.70 | 177.55 K | $64.20 M |
| 02/18/2026 | $8.50 | $8.88 (4.47%) | $8.88 | $8.22 | 125.71 K | $60.01 M |
| 02/17/2026 | $8.06 | $8.59 (6.58%) | $8.75 | $7.79 | 81.10 K | $58.05 M |
| 02/13/2026 | $7.83 | $7.99 (2.04%) | $8.10 | $7.63 | 40.40 K | $53.99 M |
| 02/12/2026 | $7.83 | $7.78 (-0.64%) | $7.84 | $7.53 | 18.93 K | $52.58 M |
| 02/11/2026 | $7.71 | $7.77 (0.78%) | $7.87 | $7.51 | 19.61 K | $52.51 M |
| 02/10/2026 | $7.72 | $7.69 (-0.39%) | $7.87 | $7.62 | 23.20 K | $51.97 M |
| 02/09/2026 | $7.71 | $7.71 (0%) | $7.79 | $7.50 | 23.20 K | $52.10 M |
| 02/06/2026 | $7.49 | $7.76 (3.6%) | $7.82 | $7.49 | 92.80 K | $52.44 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.
