Immunotech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.77	0.79	0.74	0.74	-	-6.33%	382,000
May 27, 2026	0.79	0.80	0.77	0.79	0.79	-1.25%	176,005
May 26, 2026	0.80	0.89	0.77	0.80	0.80	1.27%	679,010
May 22, 2026	0.78	0.79	0.77	0.79	0.79	-1.25%	557,400
May 21, 2026	0.84	0.84	0.79	0.80	0.80	-4.76%	1,542,205
May 20, 2026	0.80	0.84	0.80	0.84	0.84	2.44%	488,000
May 19, 2026	0.83	0.84	0.80	0.82	0.82	-1.20%	541,000
May 18, 2026	0.86	0.86	0.82	0.83	0.83	-5.68%	478,000
May 15, 2026	0.87	0.88	0.86	0.88	0.88	-1.12%	331,005
May 14, 2026	0.90	0.91	0.84	0.89	0.89	-1.11%	974,200
May 13, 2026	0.81	0.93	0.79	0.90	0.90	9.76%	3,347,334
May 12, 2026	0.83	0.85	0.82	0.82	0.82	-3.53%	658,000
May 11, 2026	0.87	0.92	0.80	0.85	0.85	-2.30%	1,649,005
May 8, 2026	0.82	0.87	0.80	0.87	0.87	2.35%	2,351,169
May 7, 2026	0.95	0.97	0.81	0.85	0.85	-7.61%	4,522,113
May 6, 2026	1.04	1.04	0.91	0.92	0.92	-13.21%	4,045,200
May 5, 2026	1.08	1.12	1.04	1.06	1.06	-5.36%	2,290,000
May 4, 2026	1.06	1.21	1.02	1.12	1.12	7.69%	4,040,600
Apr 30, 2026	1.06	1.15	0.96	1.04	1.04	-0.95%	6,722,400
Apr 29, 2026	1.10	1.67	1.02	1.05	1.05	-53.95%	28,599,490
Apr 28, 2026	3.02	3.03	2.10	2.28	2.28	-26.69%	4,691,000
Apr 27, 2026	2.96	3.14	2.90	3.11	3.11	5.42%	190,010
Apr 24, 2026	2.92	2.95	2.87	2.95	2.95	1.03%	90,250
Apr 23, 2026	3.11	3.11	2.92	2.92	2.92	-3.95%	225,010
Apr 22, 2026	3.16	3.16	2.99	3.04	3.04	1.00%	420,405
Apr 21, 2026	3.34	3.34	3.00	3.01	3.01	-9.88%	632,200
Apr 20, 2026	3.38	3.54	3.25	3.34	3.34	-1.47%	286,168
Apr 17, 2026	3.57	3.57	3.20	3.39	3.39	-6.61%	1,445,018
Apr 16, 2026	3.60	3.68	3.55	3.63	3.63	-1.09%	697,238
Apr 15, 2026	3.58	3.70	3.55	3.67	3.67	2.51%	358,882
Apr 14, 2026	3.62	3.66	3.45	3.58	3.58	-0.28%	681,169
Apr 13, 2026	3.69	3.72	3.33	3.59	3.59	2.57%	1,505,683
Apr 10, 2026	3.12	3.55	3.09	3.50	3.50	13.27%	2,297,720
Apr 9, 2026	2.97	3.37	2.92	3.09	3.09	4.39%	1,264,815
Apr 8, 2026	2.68	3.08	2.67	2.96	2.96	8.82%	959,200
Apr 2, 2026	2.74	2.74	2.66	2.72	2.72	-0.73%	110,010
Apr 1, 2026	2.70	2.74	2.68	2.74	2.74	2.24%	91,651
Mar 31, 2026	2.78	2.78	2.68	2.68	2.68	-3.60%	128,386
Mar 30, 2026	2.78	2.81	2.70	2.78	2.78	-	228,873
Mar 27, 2026	2.65	2.78	2.59	2.78	2.78	3.35%	383,000
Mar 26, 2026	2.63	2.71	2.62	2.69	2.69	2.28%	296,000
Mar 25, 2026	2.49	2.64	2.45	2.63	2.63	5.20%	533,491
Mar 24, 2026	2.40	2.50	2.40	2.50	2.50	0.40%	208,200
Mar 23, 2026	2.56	2.56	2.39	2.49	2.49	-1.97%	379,519
Mar 20, 2026	2.49	2.54	2.43	2.54	2.54	4.96%	179,400
Mar 19, 2026	2.49	2.49	2.39	2.42	2.42	-3.59%	147,870
Mar 18, 2026	2.57	2.57	2.45	2.51	2.51	-	92,000
Mar 17, 2026	2.63	2.63	2.48	2.51	2.51	-3.83%	178,569
Mar 16, 2026	2.55	2.61	2.48	2.61	2.61	2.35%	63,000
Mar 13, 2026	2.58	2.60	2.52	2.55	2.55	-1.16%	46,200