Skip to main content
logo
ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
6.25
+0.34 (5.75%)
At close: Jan 30, 2026, 4:00 PM EST
6.24
-0.01 (-0.16%)
After-hours: Jan 30, 2026, 6:05 PM EST

ImmunityBio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20265.786.475.676.256.255.75%29,143,129
Jan 29, 20266.156.355.735.915.91-3.90%23,944,861
Jan 28, 20266.016.295.546.156.153.36%34,386,201
Jan 27, 20265.966.135.595.955.95-4.19%38,576,008
Jan 26, 20266.666.756.166.216.21-3.72%37,937,209
Jan 23, 20267.387.886.446.456.45-12.13%75,849,418
Jan 22, 20267.458.286.907.347.346.07%81,256,998
Jan 21, 20266.277.105.716.926.926.79%96,093,541
Jan 20, 20266.547.986.086.486.4817.39%211,045,135
Jan 16, 20264.705.584.385.525.5239.75%182,353,701
Jan 15, 20263.143.993.073.953.9530.79%76,069,692
Jan 14, 20262.993.102.883.023.027.09%45,608,569
Jan 13, 20262.682.922.622.822.828.88%32,785,281
Jan 12, 20262.342.622.282.592.5911.16%16,887,160
Jan 9, 20262.262.432.262.332.334.02%12,508,552
Jan 8, 20262.162.282.142.242.241.82%7,686,152
Jan 7, 20262.162.252.142.202.202.80%10,052,829
Jan 6, 20262.102.182.082.142.142.88%8,867,594
Jan 5, 20262.052.102.032.082.082.97%9,788,505
Jan 2, 20262.022.071.982.022.022.02%10,373,131
Dec 31, 20251.982.001.951.981.98-9,885,436
Dec 30, 20252.042.051.971.981.98-2.94%11,024,543
Dec 29, 20252.122.142.032.042.04-4.67%12,086,886
Dec 26, 20252.142.152.102.142.14-7,221,723
Dec 24, 20252.122.152.092.142.141.90%5,408,762
Dec 23, 20252.252.252.072.102.10-7.49%14,975,110
Dec 22, 20252.122.292.112.272.279.13%14,048,224
Dec 19, 20252.092.142.002.082.08-0.48%41,734,277
Dec 18, 20252.132.132.072.092.09-0.95%12,255,686
Dec 17, 20252.162.172.062.112.11-2.31%15,755,917
Dec 16, 20252.192.252.142.162.16-2.70%16,737,810
Dec 15, 20252.402.422.152.222.22-5.93%16,580,206
Dec 12, 20252.292.502.252.362.367.76%24,855,981
Dec 11, 20252.302.312.192.192.19-4.78%8,347,375
Dec 10, 20252.232.302.172.302.303.60%11,120,052
Dec 9, 20252.242.272.192.222.22-1.77%8,504,900
Dec 8, 20252.312.402.252.262.26-1.31%10,359,356
Dec 5, 20252.312.322.242.292.29-0.43%6,847,121
Dec 4, 20252.202.342.162.302.304.55%12,027,325
Dec 3, 20252.092.202.082.202.205.26%12,408,054
Dec 2, 20252.332.332.062.092.09-9.13%16,508,324
Dec 1, 20252.402.462.282.302.30-2.54%19,437,429
Nov 28, 20252.302.452.252.362.3610.80%21,337,605
Nov 26, 20252.112.162.072.132.132.40%8,487,999
Nov 25, 20252.182.182.052.082.08-3.26%7,280,945
Nov 24, 20252.102.152.082.152.153.37%9,440,137
Nov 21, 20252.032.152.012.082.082.97%9,945,248
Nov 20, 20252.192.242.022.022.02-5.61%11,719,420
Nov 19, 20252.122.202.092.142.141.90%7,749,994
Nov 18, 20252.032.152.002.102.103.45%10,013,294