ImmunityBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 22, 2025	2.24	2.35	2.23	2.31	2.31	3.12%	9,560,449
Aug 21, 2025	2.22	2.27	2.21	2.24	2.24	-0.88%	5,683,448
Aug 20, 2025	2.28	2.32	2.17	2.26	2.26	-0.88%	7,531,587
Aug 19, 2025	2.44	2.44	2.26	2.28	2.28	-6.17%	10,183,498
Aug 18, 2025	2.54	2.55	2.38	2.43	2.43	-4.71%	12,142,506
Aug 15, 2025	2.72	2.72	2.54	2.55	2.55	-5.90%	9,855,931
Aug 14, 2025	2.76	2.79	2.64	2.71	2.71	-3.90%	9,757,685
Aug 13, 2025	2.63	2.94	2.55	2.82	2.82	14.17%	30,832,955
Aug 12, 2025	2.49	2.54	2.45	2.47	2.47	-	7,531,008
Aug 11, 2025	2.48	2.64	2.46	2.47	2.47	1.23%	9,044,756
Aug 8, 2025	2.42	2.44	2.38	2.44	2.44	1.46%	4,761,687
Aug 7, 2025	2.38	2.44	2.34	2.41	2.41	1.05%	7,918,140
Aug 6, 2025	2.42	2.44	2.33	2.38	2.38	-1.24%	4,101,956
Aug 5, 2025	2.40	2.46	2.36	2.41	2.41	-	6,165,738
Aug 4, 2025	2.38	2.45	2.33	2.41	2.41	1.69%	6,545,479
Aug 1, 2025	2.37	2.42	2.34	2.37	2.37	-3.66%	7,045,481
Jul 31, 2025	2.55	2.57	2.44	2.46	2.46	-3.91%	7,941,890
Jul 30, 2025	2.58	2.67	2.54	2.56	2.56	0.79%	7,107,040
Jul 29, 2025	2.65	2.67	2.53	2.54	2.54	-4.15%	7,129,451
Jul 28, 2025	2.89	2.91	2.65	2.65	2.65	-7.34%	9,891,371