ImmunityBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	8.63	9.25	8.32	8.70	8.70	1.05%	45,039,978
Feb 19, 2026	8.05	8.95	7.60	8.61	8.61	0.82%	54,880,485
Feb 18, 2026	6.06	8.68	6.06	8.54	8.54	41.86%	79,678,917
Feb 17, 2026	6.26	6.28	5.93	6.02	6.02	1.26%	14,622,777
Feb 13, 2026	6.62	7.30	5.94	5.95	5.95	-10.20%	39,435,965
Feb 12, 2026	6.53	6.87	6.40	6.62	6.62	1.22%	13,449,139
Feb 11, 2026	6.72	6.77	6.28	6.54	6.54	-0.30%	17,178,983
Feb 10, 2026	6.95	7.14	6.55	6.56	6.56	-5.34%	22,096,927
Feb 9, 2026	6.05	7.03	5.82	6.93	6.93	14.55%	24,292,281
Feb 6, 2026	5.70	6.08	5.61	6.05	6.05	7.27%	18,256,123
Feb 5, 2026	5.72	5.98	5.58	5.64	5.64	-4.08%	18,450,636
Feb 4, 2026	6.29	6.29	5.69	5.88	5.88	-7.11%	21,454,505
Feb 3, 2026	6.15	6.54	5.95	6.33	6.33	3.26%	21,175,106
Feb 2, 2026	6.29	6.75	5.93	6.13	6.13	-1.92%	24,656,226
Jan 30, 2026	5.78	6.47	5.67	6.25	6.25	5.75%	29,537,843
Jan 29, 2026	6.15	6.35	5.73	5.91	5.91	-3.90%	24,763,637
Jan 28, 2026	6.01	6.29	5.54	6.15	6.15	3.36%	35,336,363
Jan 27, 2026	5.96	6.13	5.59	5.95	5.95	-4.19%	38,640,654
Jan 26, 2026	6.66	6.75	6.16	6.21	6.21	-3.72%	37,937,209
Jan 23, 2026	7.38	7.88	6.44	6.45	6.45	-12.13%	75,849,418
Jan 22, 2026	7.45	8.28	6.90	7.34	7.34	6.07%	81,256,998
Jan 21, 2026	6.27	7.10	5.71	6.92	6.92	6.79%	96,093,541
Jan 20, 2026	6.54	7.98	6.08	6.48	6.48	17.39%	211,045,135
Jan 16, 2026	4.70	5.58	4.38	5.52	5.52	39.75%	182,353,701
Jan 15, 2026	3.14	3.99	3.07	3.95	3.95	30.79%	76,069,692
Jan 14, 2026	2.99	3.10	2.88	3.02	3.02	7.09%	45,608,569
Jan 13, 2026	2.68	2.92	2.62	2.82	2.82	8.88%	32,785,281
Jan 12, 2026	2.34	2.62	2.28	2.59	2.59	11.16%	16,887,160
Jan 9, 2026	2.26	2.43	2.26	2.33	2.33	4.02%	12,508,552
Jan 8, 2026	2.16	2.28	2.14	2.24	2.24	1.82%	7,686,152
Jan 7, 2026	2.16	2.25	2.14	2.20	2.20	2.80%	10,052,829
Jan 6, 2026	2.10	2.18	2.08	2.14	2.14	2.88%	8,867,594
Jan 5, 2026	2.05	2.10	2.03	2.08	2.08	2.97%	9,788,505
Jan 2, 2026	2.02	2.07	1.98	2.02	2.02	2.02%	10,373,131
Dec 31, 2025	1.98	2.00	1.95	1.98	1.98	-	9,885,436
Dec 30, 2025	2.04	2.05	1.97	1.98	1.98	-2.94%	11,024,543
Dec 29, 2025	2.12	2.14	2.03	2.04	2.04	-4.67%	12,086,886
Dec 26, 2025	2.14	2.15	2.10	2.14	2.14	-	7,221,723
Dec 24, 2025	2.12	2.15	2.09	2.14	2.14	1.90%	5,408,762
Dec 23, 2025	2.25	2.25	2.07	2.10	2.10	-7.49%	14,975,110
Dec 22, 2025	2.12	2.29	2.11	2.27	2.27	9.13%	14,048,224
Dec 19, 2025	2.09	2.14	2.00	2.08	2.08	-0.48%	41,734,277
Dec 18, 2025	2.13	2.13	2.07	2.09	2.09	-0.95%	12,255,686
Dec 17, 2025	2.16	2.17	2.06	2.11	2.11	-2.31%	15,755,917
Dec 16, 2025	2.19	2.25	2.14	2.16	2.16	-2.70%	16,737,810
Dec 15, 2025	2.40	2.42	2.15	2.22	2.22	-5.93%	16,580,206
Dec 12, 2025	2.29	2.50	2.25	2.36	2.36	7.76%	24,855,981
Dec 11, 2025	2.30	2.31	2.19	2.19	2.19	-4.78%	8,347,375
Dec 10, 2025	2.23	2.30	2.17	2.30	2.30	3.60%	11,120,052
Dec 9, 2025	2.24	2.27	2.19	2.22	2.22	-1.77%	8,504,900