ImmunityBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.40	2.40	2.25	2.26	2.26	-5.83%	9,025,332
Oct 31, 2025	2.37	2.44	2.33	2.40	2.40	1.69%	6,814,432
Oct 30, 2025	2.38	2.44	2.35	2.36	2.36	-2.48%	7,761,601
Oct 29, 2025	2.58	2.60	2.41	2.42	2.42	-6.20%	8,160,610
Oct 28, 2025	2.65	2.66	2.57	2.58	2.58	-3.01%	7,604,884
Oct 27, 2025	2.53	2.67	2.52	2.66	2.66	7.69%	13,204,864
Oct 24, 2025	2.45	2.51	2.42	2.47	2.47	3.35%	10,620,307
Oct 23, 2025	2.37	2.41	2.35	2.39	2.39	1.27%	5,539,610
Oct 22, 2025	2.42	2.45	2.30	2.36	2.36	-3.28%	12,031,358
Oct 21, 2025	2.46	2.50	2.42	2.44	2.44	-0.41%	7,134,469
Oct 20, 2025	2.41	2.49	2.41	2.45	2.45	2.08%	6,673,996
Oct 17, 2025	2.50	2.52	2.40	2.40	2.40	-5.14%	9,172,462
Oct 16, 2025	2.60	2.67	2.51	2.53	2.53	-1.94%	10,106,506
Oct 15, 2025	2.51	2.60	2.50	2.58	2.58	2.79%	9,663,916
Oct 14, 2025	2.43	2.58	2.38	2.51	2.51	1.21%	9,593,757
Oct 13, 2025	2.38	2.50	2.38	2.48	2.48	5.08%	10,903,200
Oct 10, 2025	2.46	2.48	2.36	2.36	2.36	-3.28%	12,035,394
Oct 9, 2025	2.51	2.54	2.40	2.44	2.44	-3.56%	12,706,433
Oct 8, 2025	2.52	2.61	2.50	2.53	2.53	1.20%	9,234,738
Oct 7, 2025	2.54	2.57	2.45	2.50	2.50	-1.19%	9,610,046
Oct 6, 2025	2.55	2.60	2.52	2.53	2.53	-0.39%	8,059,668
Oct 3, 2025	2.54	2.75	2.48	2.54	2.54	1.60%	15,352,094
Oct 2, 2025	2.50	2.52	2.42	2.50	2.50	0.81%	7,698,904
Oct 1, 2025	2.44	2.53	2.43	2.48	2.48	0.81%	7,888,927
Sep 30, 2025	2.57	2.57	2.41	2.46	2.46	-4.28%	8,083,502
Sep 29, 2025	2.54	2.58	2.52	2.57	2.57	1.18%	4,856,174
Sep 26, 2025	2.44	2.55	2.44	2.54	2.54	3.25%	5,809,005
Sep 25, 2025	2.44	2.47	2.38	2.46	2.46	-1.60%	7,281,705
Sep 24, 2025	2.59	2.65	2.50	2.50	2.50	-3.47%	6,214,914
Sep 23, 2025	2.64	2.67	2.57	2.59	2.59	-3.00%	8,164,941
Sep 22, 2025	2.72	2.73	2.62	2.67	2.67	-2.20%	9,046,285
Sep 19, 2025	2.85	2.86	2.71	2.73	2.73	-4.21%	20,002,177
Sep 18, 2025	2.81	2.97	2.79	2.85	2.85	3.26%	10,799,914
Sep 17, 2025	2.83	2.94	2.74	2.76	2.76	-1.78%	11,659,406
Sep 16, 2025	2.78	2.91	2.74	2.81	2.81	2.55%	10,724,215
Sep 15, 2025	2.62	2.75	2.58	2.74	2.74	5.38%	27,014,294
Sep 12, 2025	2.58	2.62	2.54	2.60	2.60	0.39%	7,710,724
Sep 11, 2025	2.58	2.67	2.54	2.59	2.59	0.78%	9,984,325
Sep 10, 2025	2.56	2.58	2.49	2.57	2.57	-	10,381,934
Sep 9, 2025	2.42	2.61	2.35	2.57	2.57	6.64%	21,615,870
Sep 8, 2025	2.48	2.49	2.32	2.41	2.41	0.42%	11,531,512
Sep 5, 2025	2.41	2.45	2.37	2.40	2.40	0.42%	5,889,865
Sep 4, 2025	2.38	2.40	2.29	2.39	2.39	0.84%	6,341,027
Sep 3, 2025	2.39	2.46	2.34	2.37	2.37	-0.42%	6,825,338
Sep 2, 2025	2.34	2.47	2.33	2.38	2.38	1.71%	8,459,592
Aug 29, 2025	2.34	2.40	2.29	2.34	2.34	0.43%	5,643,529
Aug 28, 2025	2.37	2.39	2.28	2.33	2.33	-0.43%	6,463,824
Aug 27, 2025	2.38	2.42	2.32	2.34	2.34	-1.68%	6,127,313
Aug 26, 2025	2.37	2.43	2.31	2.38	2.38	5.78%	11,949,473
Aug 25, 2025	2.31	2.36	2.23	2.25	2.25	-2.60%	7,293,869