5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+14.84%
3 MONTH PERFORMANCE
+10.83%
6 MONTH PERFORMANCE
+14.69%
YEAR-TO-DATE PERFORMANCE
-19.09%
1 YEAR PERFORMANCE
-65.69%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $7.19 | $7.39 (2.78%) | $7.42 | $7.19 | 4.36 K | $50.22 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 |
| 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 |
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.
