ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 5.20
+0.29 (5.84%)
At close: Jan 30, 2026
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.86 | 5.32 | 4.86 | 5.20 | 5.20 | 5.84% | 3,516 |
| Jan 29, 2026 | 5.18 | 5.18 | 4.79 | 4.91 | 4.91 | -4.53% | 9,395 |
| Jan 28, 2026 | 5.00 | 5.21 | 4.64 | 5.15 | 5.15 | 5.54% | 14,724 |
| Jan 27, 2026 | 5.03 | 5.15 | 4.75 | 4.88 | 4.88 | -7.86% | 6,979 |
| Jan 26, 2026 | 5.60 | 5.71 | 5.29 | 5.29 | 5.29 | -9.01% | 8,380 |
| Jan 23, 2026 | 6.22 | 6.51 | 5.82 | 5.82 | 5.82 | -5.52% | 5,910 |
| Jan 22, 2026 | 5.80 | 6.76 | 5.67 | 6.16 | 6.16 | 3.78% | 3,570 |
| Jan 21, 2026 | 5.55 | 5.93 | 5.08 | 5.93 | 5.93 | 8.41% | 2,325 |
| Jan 20, 2026 | 5.50 | 6.71 | 4.48 | 5.47 | 5.47 | -15.24% | 61,302 |
| Jan 19, 2026 | 5.39 | 6.50 | 5.39 | 6.46 | 6.46 | 36.06% | 19,796 |
| Jan 16, 2026 | 4.34 | 4.75 | 3.90 | 4.75 | 4.75 | 42.58% | 39,071 |
| Jan 15, 2026 | 2.55 | 3.40 | 2.55 | 3.33 | 3.33 | 28.49% | 19,891 |
| Jan 14, 2026 | 2.43 | 2.63 | 2.43 | 2.59 | 2.59 | 7.47% | 5,900 |
| Jan 13, 2026 | 2.17 | 2.48 | 2.17 | 2.41 | 2.41 | 9.50% | 2,000 |
| Jan 12, 2026 | 2.00 | 2.20 | 1.95 | 2.20 | 2.20 | 10.44% | 3,750 |
| Jan 9, 2026 | 1.91 | 2.07 | 1.91 | 1.99 | 1.99 | 4.18% | 2,000 |
| Jan 8, 2026 | 1.90 | 1.93 | 1.84 | 1.91 | 1.91 | 2.52% | 1,500 |
| Jan 7, 2026 | 1.81 | 1.88 | 1.81 | 1.87 | 1.87 | 2.41% | - |
| Jan 6, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 3.70% | - |
| Jan 5, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | 2.39% | 700 |
| Jan 2, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.65% | 60 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.70 | -1.22% | - |
| Dec 29, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.15% | 300 |
| Dec 23, 2025 | 1.96 | 1.96 | 1.76 | 1.76 | 1.76 | -8.17% | 1,820 |
| Dec 22, 2025 | 1.82 | 1.92 | 1.76 | 1.92 | 1.92 | 7.62% | 1,300 |
| Dec 19, 2025 | 1.78 | 1.80 | 1.76 | 1.79 | 1.78 | 0.11% | - |
| Dec 18, 2025 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.17% | - |
| Dec 17, 2025 | 1.86 | 1.86 | 1.75 | 1.78 | 1.78 | -2.68% | 100 |
| Dec 16, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -1.83% | - |
| Dec 15, 2025 | 2.05 | 2.05 | 1.85 | 1.86 | 1.86 | -6.48% | 300 |
| Dec 12, 2025 | 1.86 | 2.06 | 1.86 | 1.99 | 1.99 | 6.87% | 2,000 |
| Dec 11, 2025 | 1.94 | 2.00 | 1.86 | 1.86 | 1.86 | -4.36% | 300 |
| Dec 10, 2025 | 1.90 | 1.95 | 1.86 | 1.95 | 1.95 | 2.52% | - |
| Dec 9, 2025 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -1.60% | - |
| Dec 8, 2025 | 1.94 | 2.03 | 1.93 | 1.93 | 1.93 | -1.33% | - |
| Dec 5, 2025 | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | -0.41% | - |
| Dec 4, 2025 | 1.87 | 1.97 | 1.87 | 1.97 | 1.97 | 5.70% | - |
| Dec 3, 2025 | 1.78 | 1.86 | 1.78 | 1.86 | 1.86 | 5.44% | 6,435 |
| Dec 2, 2025 | 1.98 | 2.04 | 1.76 | 1.76 | 1.76 | -10.91% | 1,344 |
| Dec 1, 2025 | 2.02 | 2.06 | 1.98 | 1.98 | 1.98 | -3.70% | - |
| Nov 28, 2025 | 1.92 | 2.06 | 1.92 | 2.06 | 2.06 | 12.90% | 2,000 |
| Nov 27, 2025 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | -0.38% | 2,790 |
| Nov 26, 2025 | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | 2.07% | - |
| Nov 25, 2025 | 1.83 | 1.84 | 1.77 | 1.79 | 1.79 | -3.08% | - |
| Nov 24, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.33% | - |
| Nov 21, 2025 | 1.73 | 1.83 | 1.73 | 1.81 | 1.81 | 3.56% | - |
| Nov 20, 2025 | 1.87 | 1.91 | 1.74 | 1.74 | 1.74 | -6.49% | - |
| Nov 19, 2025 | 1.79 | 1.87 | 1.79 | 1.87 | 1.86 | 2.87% | - |
| Nov 18, 2025 | 1.71 | 1.82 | 1.71 | 1.81 | 1.81 | 4.02% | - |
| Nov 17, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.13% | - |