ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 7.32
+0.08 (1.05%)
At close: Feb 20, 2026
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.16 | 7.81 | 7.12 | 7.32 | 7.32 | 1.05% | 1,799 |
| Feb 19, 2026 | 7.20 | 7.50 | 6.50 | 7.24 | 7.24 | 0.92% | 8,960 |
| Feb 18, 2026 | 5.10 | 7.18 | 5.08 | 7.18 | 7.18 | 41.04% | 12,290 |
| Feb 17, 2026 | 5.40 | 5.50 | 5.04 | 5.09 | 5.09 | -4.04% | 13,530 |
| Feb 16, 2026 | 5.10 | 5.40 | 5.10 | 5.30 | 5.30 | 6.17% | 2,000 |
| Feb 13, 2026 | 5.50 | 5.94 | 4.99 | 4.99 | 4.99 | -9.59% | 7,000 |
| Feb 12, 2026 | 5.43 | 5.70 | 5.43 | 5.52 | 5.52 | 1.28% | 5,700 |
| Feb 11, 2026 | 5.48 | 5.60 | 5.35 | 5.45 | 5.45 | -0.73% | 2,020 |
| Feb 10, 2026 | 5.84 | 5.88 | 5.49 | 5.49 | 5.49 | -5.28% | 1,700 |
| Feb 9, 2026 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 14.04% | 633 |
| Feb 6, 2026 | 4.71 | 5.09 | 4.71 | 5.09 | 5.09 | 7.57% | - |
| Feb 5, 2026 | 4.91 | 5.00 | 4.73 | 4.73 | 4.73 | -4.60% | 2,182 |
| Feb 4, 2026 | 5.30 | 5.30 | 4.82 | 4.96 | 4.96 | -6.24% | 2,390 |
| Feb 3, 2026 | 5.16 | 5.31 | 5.04 | 5.29 | 5.29 | 2.16% | 1,000 |
| Feb 2, 2026 | 5.23 | 5.37 | 5.01 | 5.17 | 5.17 | -0.50% | 7,972 |
| 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% | - |