ImmunityBio, Inc. (FRA:26CA)
Germany · Delayed Price · Currency is EUR 1.921
+0.100 (5.49%)
Last updated: Nov 28, 2025, 8:05 AM CET
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.71 | 1.81 | 1.71 | 1.78 | 1.78 | 4.64% | - |
| Nov 13, 2025 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -3.79% | - |
| Nov 12, 2025 | 1.83 | 1.83 | 1.74 | 1.77 | 1.77 | -3.33% | - |
| Nov 11, 2025 | 1.85 | 1.85 | 1.80 | 1.83 | 1.83 | -1.13% | - |
| Nov 10, 2025 | 1.81 | 1.88 | 1.81 | 1.85 | 1.85 | 1.93% | 500 |
| Nov 7, 2025 | 1.83 | 1.83 | 1.73 | 1.82 | 1.82 | -1.09% | - |
| Nov 6, 2025 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.40% | 2,830 |
| Nov 5, 2025 | 2.00 | 2.08 | 1.83 | 1.86 | 1.86 | 3.39% | 8,930 |
| Nov 4, 2025 | 1.96 | 1.96 | 1.80 | 1.80 | 1.80 | -8.16% | - |
| Nov 3, 2025 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -4.85% | 600 |
| Oct 31, 2025 | 2.03 | 2.10 | 2.03 | 2.06 | 2.06 | 1.33% | 515 |
| Oct 30, 2025 | 2.10 | 2.10 | 2.03 | 2.03 | 2.03 | -2.96% | 3,300 |
| Oct 29, 2025 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.77% | 6,400 |
| Oct 28, 2025 | 2.25 | 2.26 | 2.20 | 2.20 | 2.20 | -1.65% | 100 |
| Oct 27, 2025 | 2.16 | 2.25 | 2.16 | 2.24 | 2.24 | 6.32% | 200 |
| Oct 24, 2025 | 2.04 | 2.12 | 2.04 | 2.11 | 2.11 | 3.24% | - |
| Oct 23, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.34% | - |
| Oct 22, 2025 | 2.09 | 2.09 | 1.99 | 2.03 | 2.03 | -2.50% | - |
| Oct 21, 2025 | 2.07 | 2.12 | 2.07 | 2.08 | 2.08 | -0.10% | - |
| Oct 20, 2025 | 2.07 | 2.11 | 2.07 | 2.09 | 2.09 | 1.16% | - |
| Oct 17, 2025 | 2.13 | 2.13 | 2.06 | 2.06 | 2.06 | -4.27% | 1,900 |
| Oct 16, 2025 | 2.18 | 2.25 | 2.15 | 2.15 | 2.15 | -2.00% | - |
| Oct 15, 2025 | 2.13 | 2.22 | 2.13 | 2.20 | 2.20 | 2.14% | - |
| Oct 14, 2025 | 2.10 | 2.18 | 2.05 | 2.15 | 2.15 | 0.89% | - |
| Oct 13, 2025 | 2.02 | 2.13 | 2.02 | 2.13 | 2.13 | 5.02% | 4,000 |
| Oct 10, 2025 | 2.08 | 2.11 | 2.03 | 2.03 | 2.03 | -2.92% | 1,000 |
| Oct 9, 2025 | 2.16 | 2.16 | 2.07 | 2.09 | 2.09 | -3.01% | - |
| Oct 8, 2025 | 2.14 | 2.22 | 2.14 | 2.16 | 2.16 | 0.19% | - |
| Oct 7, 2025 | 2.15 | 2.19 | 2.10 | 2.15 | 2.15 | 0.09% | 790 |
| Oct 6, 2025 | 2.16 | 2.21 | 2.15 | 2.15 | 2.15 | 1.85% | 2,500 |
| Oct 3, 2025 | 2.09 | 2.20 | 2.09 | 2.11 | 2.11 | 0.28% | - |
| Oct 2, 2025 | 2.08 | 2.11 | 2.06 | 2.11 | 2.11 | 0.96% | - |
| Oct 1, 2025 | 2.08 | 2.13 | 2.07 | 2.09 | 2.09 | 0.43% | - |
| Sep 30, 2025 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -4.77% | - |
| Sep 29, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.39% | 1,430 |
| Sep 26, 2025 | 2.07 | 2.15 | 2.07 | 2.15 | 2.15 | 2.87% | 500 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.03 | 2.09 | 2.09 | -1.37% | 2,414 |
| Sep 24, 2025 | 2.17 | 2.23 | 2.12 | 2.12 | 2.12 | -2.35% | - |
| Sep 23, 2025 | 2.23 | 2.25 | 2.17 | 2.17 | 2.17 | -3.60% | 2,200 |
| Sep 22, 2025 | 2.30 | 2.30 | 2.23 | 2.25 | 2.25 | -2.60% | - |