Immunotech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.44	2.59	2.44	2.59	-	0.78%	40,000
Feb 12, 2026	2.49	2.61	2.46	2.57	2.57	3.21%	277,123
Feb 11, 2026	2.52	2.54	2.46	2.49	2.49	-1.19%	158,200
Feb 10, 2026	2.46	2.52	2.44	2.52	2.52	2.02%	88,000
Feb 9, 2026	2.40	2.47	2.38	2.47	2.47	-2.37%	82,088
Feb 6, 2026	2.44	2.53	2.41	2.53	2.53	1.20%	138,000
Feb 5, 2026	2.52	2.52	2.45	2.50	2.50	-1.19%	127,000
Feb 4, 2026	2.55	2.55	2.46	2.53	2.53	-2.69%	259,000
Feb 3, 2026	2.53	2.60	2.49	2.60	2.60	1.17%	287,000
Feb 2, 2026	2.58	2.58	2.52	2.57	2.57	-0.77%	50,005
Jan 30, 2026	2.50	2.65	2.46	2.59	2.59	3.19%	784,000
Jan 29, 2026	2.53	2.57	2.49	2.51	2.51	-2.33%	148,200
Jan 28, 2026	2.55	2.57	2.47	2.57	2.57	-0.39%	484,005
Jan 27, 2026	2.57	2.58	2.41	2.58	2.58	0.39%	437,232
Jan 26, 2026	2.51	2.58	2.41	2.57	2.57	4.90%	364,275
Jan 23, 2026	2.66	2.66	2.43	2.45	2.45	-9.26%	1,369,942
Jan 22, 2026	2.80	2.80	2.64	2.70	2.70	-3.57%	395,000
Jan 21, 2026	2.76	2.80	2.76	2.80	2.80	1.45%	3,000
Jan 20, 2026	2.74	2.77	2.73	2.76	2.76	0.36%	184,000
Jan 19, 2026	2.73	2.76	2.65	2.75	2.75	-1.08%	460,164
Jan 16, 2026	2.79	2.79	2.73	2.78	2.78	-0.36%	234,200
Jan 15, 2026	2.98	2.98	2.75	2.79	2.79	-	949,600
Jan 14, 2026	2.79	2.85	2.78	2.79	2.79	-	528,200
Jan 13, 2026	2.81	2.82	2.77	2.79	2.79	-	175,400
Jan 12, 2026	2.78	2.83	2.75	2.79	2.79	0.72%	341,005
Jan 9, 2026	2.79	2.86	2.76	2.77	2.77	-	1,075,492
Jan 8, 2026	2.80	2.80	2.74	2.77	2.77	-0.36%	208,200
Jan 7, 2026	2.82	2.85	2.77	2.78	2.78	-0.71%	509,005
Jan 6, 2026	2.81	2.85	2.78	2.80	2.80	-0.36%	1,915,200
Jan 5, 2026	2.81	2.92	2.80	2.81	2.81	-1.75%	785,000
Jan 2, 2026	2.93	2.93	2.82	2.86	2.86	-2.39%	105,523
Dec 31, 2025	2.83	2.96	2.76	2.93	2.93	2.45%	493,433
Dec 30, 2025	2.80	2.88	2.77	2.86	2.86	2.14%	573,800
Dec 29, 2025	2.70	2.87	2.70	2.80	2.80	4.48%	322,474
Dec 24, 2025	2.78	2.78	2.67	2.68	2.68	-2.55%	171,964
Dec 23, 2025	2.79	2.86	2.70	2.75	2.75	-1.79%	834,243
Dec 22, 2025	2.87	2.87	2.77	2.80	2.80	-2.78%	518,600
Dec 19, 2025	2.89	2.90	2.75	2.88	2.88	3.97%	4,285,123
Dec 18, 2025	2.82	2.83	2.69	2.77	2.77	-2.81%	835,368
Dec 17, 2025	2.88	2.89	2.82	2.85	2.85	0.71%	2,666,000
Dec 16, 2025	2.87	2.87	2.81	2.83	2.83	-1.39%	335,210
Dec 15, 2025	2.95	3.00	2.86	2.87	2.87	-3.37%	3,000,654
Dec 12, 2025	2.81	2.97	2.80	2.97	2.97	5.69%	1,141,043
Dec 11, 2025	2.87	2.96	2.80	2.81	2.81	-1.75%	819,005
Dec 10, 2025	2.89	2.92	2.86	2.86	2.86	-0.69%	351,000
Dec 9, 2025	2.96	2.96	2.87	2.88	2.88	-2.70%	1,077,024
Dec 8, 2025	3.12	3.12	2.94	2.96	2.96	-5.73%	3,698,400
Dec 5, 2025	3.12	3.14	3.10	3.14	3.14	0.64%	84,255
Dec 4, 2025	3.19	3.19	3.11	3.12	3.12	-2.19%	325,304
Dec 3, 2025	3.20	3.29	3.17	3.19	3.19	-1.85%	5,394,210