Immunotech Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.55	0.56	0.53	0.55	0.55	-3.51%	427,000
Jul 8, 2026	0.54	0.57	0.54	0.57	0.57	9.62%	803,000
Jul 7, 2026	0.50	0.55	0.50	0.52	0.52	1.96%	305,005
Jul 6, 2026	0.53	0.53	0.51	0.51	0.51	-3.77%	130,000
Jul 3, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	45,005
Jul 2, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	154,000
Jun 30, 2026	0.52	0.54	0.51	0.54	0.54	1.89%	122,000
Jun 29, 2026	0.52	0.56	0.52	0.53	0.53	-	76,005
Jun 26, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	72,000
Jun 25, 2026	0.54	0.54	0.51	0.54	0.54	-1.82%	323,000
Jun 24, 2026	0.52	0.55	0.52	0.55	0.55	-	64,000
Jun 23, 2026	0.52	0.58	0.52	0.55	0.55	-	104,000
Jun 22, 2026	0.52	0.57	0.51	0.55	0.55	5.77%	215,000
Jun 18, 2026	0.52	0.57	0.52	0.52	0.52	-10.34%	670,000
Jun 17, 2026	0.59	0.59	0.58	0.58	0.58	1.75%	244,000
Jun 16, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	308,005
Jun 15, 2026	0.60	0.63	0.57	0.58	0.58	-4.92%	407,000
Jun 12, 2026	0.59	0.61	0.57	0.61	0.61	8.93%	300,000
Jun 11, 2026	0.55	0.56	0.54	0.56	0.56	-	458,000
Jun 10, 2026	0.62	0.63	0.55	0.56	0.56	-6.67%	746,000
Jun 9, 2026	0.67	0.67	0.57	0.60	0.60	-10.45%	1,216,480
Jun 8, 2026	0.71	0.72	0.66	0.67	0.67	-5.63%	796,205
Jun 5, 2026	0.71	0.75	0.71	0.71	0.71	-1.39%	205,200
Jun 4, 2026	0.77	0.77	0.72	0.72	0.72	-1.37%	256,000
Jun 3, 2026	0.77	0.80	0.72	0.73	0.73	-	467,200
Jun 2, 2026	0.72	0.77	0.72	0.73	0.73	1.39%	133,810
Jun 1, 2026	0.84	0.84	0.70	0.72	0.72	-7.69%	783,296
May 29, 2026	0.76	0.78	0.70	0.78	0.78	5.41%	553,000
May 28, 2026	0.77	0.79	0.73	0.74	0.74	-6.33%	462,000
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