ImmunityBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	3.04	3.11	2.81	2.86	2.86	-4.98%	19,865,491
Jul 24, 2025	2.99	3.07	2.90	3.01	3.01	0.67%	7,272,454
Jul 23, 2025	2.75	3.01	2.74	2.99	2.99	10.33%	11,886,407
Jul 22, 2025	2.70	2.75	2.65	2.71	2.71	1.12%	5,404,488
Jul 21, 2025	2.75	2.80	2.64	2.68	2.68	-2.55%	6,106,860
Jul 18, 2025	2.89	2.94	2.73	2.75	2.75	-2.83%	7,056,820
Jul 17, 2025	2.75	2.87	2.74	2.83	2.83	2.91%	7,246,529
Jul 16, 2025	2.77	2.82	2.71	2.75	2.75	0.36%	6,411,536
Jul 15, 2025	2.92	2.95	2.70	2.74	2.74	-5.52%	6,767,053
Jul 14, 2025	2.81	2.94	2.78	2.90	2.90	3.20%	5,684,882
Jul 11, 2025	2.88	2.95	2.80	2.81	2.81	-2.09%	6,042,113
Jul 10, 2025	2.77	2.91	2.74	2.87	2.87	2.87%	5,284,525
Jul 9, 2025	2.75	2.91	2.74	2.79	2.79	2.95%	7,894,698
Jul 8, 2025	2.76	2.78	2.68	2.71	2.71	-0.37%	6,024,430
Jul 7, 2025	2.90	3.00	2.70	2.72	2.72	-	8,591,142
Jul 3, 2025	2.71	2.75	2.65	2.72	2.72	3.03%	3,275,284
Jul 2, 2025	2.56	2.77	2.55	2.64	2.64	2.72%	6,770,763
Jul 1, 2025	2.60	2.69	2.50	2.57	2.57	-2.65%	5,305,955
Jun 30, 2025	2.74	2.79	2.62	2.64	2.64	-2.22%	5,164,378
Jun 27, 2025	2.79	2.81	2.66	2.70	2.70	-3.23%	15,458,460
Jun 26, 2025	2.75	2.82	2.74	2.79	2.79	1.09%	3,495,075
Jun 25, 2025	2.80	2.80	2.65	2.76	2.76	-1.08%	5,272,418
Jun 24, 2025	2.79	2.87	2.77	2.79	2.79	1.09%	4,490,901
Jun 23, 2025	2.81	2.87	2.64	2.76	2.76	-3.83%	6,737,564
Jun 20, 2025	2.86	2.93	2.83	2.87	2.87	1.06%	9,118,393
Jun 18, 2025	2.87	2.96	2.83	2.84	2.84	-	5,555,582