ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
8.19
+0.24 (3.02%)
At close: Sep 3, 2026, 4:00 PM EDT
8.18
-0.01 (-0.12%)
Pre-market: Sep 4, 2026, 4:15 AM EDT
ImmunityBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.00 | 8.21 | 7.88 | 8.19 | 8.19 | 3.02% | 5,235,987 |
| Sep 2, 2026 | 7.95 | 8.28 | 7.76 | 7.95 | 7.95 | 1.02% | 7,195,311 |
| Sep 1, 2026 | 7.82 | 7.99 | 7.73 | 7.87 | 7.87 | -1.01% | 6,423,046 |
| Aug 31, 2026 | 7.88 | 8.02 | 7.84 | 7.95 | 7.95 | -1.24% | 6,817,673 |
| Aug 28, 2026 | 8.31 | 8.32 | 7.95 | 8.05 | 8.05 | -4.17% | 7,931,429 |
| Aug 27, 2026 | 8.24 | 8.76 | 8.18 | 8.40 | 8.40 | 1.82% | 12,134,892 |
| Aug 26, 2026 | 8.17 | 8.40 | 8.07 | 8.25 | 8.25 | 0.73% | 9,130,601 |
| Aug 25, 2026 | 7.69 | 8.23 | 7.68 | 8.19 | 8.19 | 8.05% | 11,039,695 |
| Aug 24, 2026 | 7.68 | 7.72 | 7.46 | 7.58 | 7.58 | -2.70% | 5,601,328 |
| Aug 21, 2026 | 7.85 | 7.95 | 7.60 | 7.79 | 7.79 | -0.64% | 7,591,954 |
| Aug 20, 2026 | 7.90 | 8.00 | 7.74 | 7.84 | 7.84 | -3.57% | 8,099,182 |
| Aug 19, 2026 | 8.08 | 8.27 | 7.94 | 8.13 | 8.13 | 5.31% | 13,063,682 |
| Aug 18, 2026 | 7.79 | 7.83 | 7.54 | 7.72 | 7.72 | -2.53% | 5,413,300 |
| Aug 17, 2026 | 7.55 | 7.95 | 7.44 | 7.92 | 7.92 | 4.62% | 6,816,455 |
| Aug 14, 2026 | 7.59 | 7.59 | 7.43 | 7.57 | 7.57 | -1.05% | 4,912,668 |
| Aug 13, 2026 | 7.80 | 7.96 | 7.59 | 7.65 | 7.65 | -1.16% | 6,006,747 |
| Aug 12, 2026 | 7.71 | 7.82 | 7.60 | 7.74 | 7.74 | 1.84% | 5,340,411 |
| Aug 11, 2026 | 7.54 | 7.66 | 7.48 | 7.60 | 7.60 | 1.47% | 5,033,049 |
| Aug 10, 2026 | 7.51 | 7.70 | 7.42 | 7.49 | 7.49 | -1.96% | 6,001,570 |
| Aug 7, 2026 | 7.40 | 7.65 | 7.25 | 7.64 | 7.64 | 4.37% | 9,391,476 |
| Aug 6, 2026 | 7.24 | 7.49 | 7.19 | 7.32 | 7.32 | 0.97% | 7,786,658 |
| Aug 5, 2026 | 6.96 | 7.41 | 6.94 | 7.25 | 7.25 | 4.32% | 11,508,346 |
| Aug 4, 2026 | 6.76 | 7.26 | 6.70 | 6.95 | 6.95 | -2.80% | 19,006,776 |
| Aug 3, 2026 | 7.18 | 7.42 | 7.10 | 7.15 | 7.15 | -0.28% | 8,755,817 |
| Jul 31, 2026 | 7.45 | 7.62 | 7.10 | 7.17 | 7.17 | -3.76% | 9,366,047 |
| Jul 30, 2026 | 7.22 | 7.47 | 7.00 | 7.45 | 7.45 | 9.08% | 11,162,019 |
| Jul 29, 2026 | 6.98 | 7.13 | 6.74 | 6.83 | 6.83 | -2.01% | 8,723,319 |
| Jul 28, 2026 | 6.93 | 6.99 | 6.65 | 6.97 | 6.97 | -0.29% | 11,882,140 |
| Jul 27, 2026 | 7.25 | 7.37 | 6.90 | 6.99 | 6.99 | -1.55% | 10,517,948 |
| Jul 24, 2026 | 7.40 | 7.45 | 7.06 | 7.10 | 7.10 | -4.05% | 8,524,632 |
| Jul 23, 2026 | 7.36 | 7.57 | 7.33 | 7.40 | 7.40 | -1.46% | 6,132,647 |
| Jul 22, 2026 | 7.95 | 8.10 | 7.50 | 7.51 | 7.51 | -6.94% | 8,880,733 |
| Jul 21, 2026 | 7.58 | 8.14 | 7.54 | 8.07 | 8.07 | 7.67% | 8,623,911 |
| Jul 20, 2026 | 7.66 | 7.79 | 7.43 | 7.50 | 7.50 | -2.41% | 7,238,607 |
| Jul 17, 2026 | 7.28 | 7.79 | 7.26 | 7.68 | 7.68 | 3.09% | 9,025,459 |
| Jul 16, 2026 | 7.61 | 7.66 | 7.33 | 7.45 | 7.45 | -3.62% | 7,706,336 |
| Jul 15, 2026 | 7.75 | 7.87 | 7.56 | 7.73 | 7.73 | -1.90% | 6,702,000 |
| Jul 14, 2026 | 7.83 | 7.99 | 7.65 | 7.88 | 7.88 | 1.16% | 7,466,371 |
| Jul 13, 2026 | 8.05 | 8.16 | 7.73 | 7.79 | 7.79 | -5.23% | 9,894,898 |
| Jul 10, 2026 | 8.92 | 8.92 | 8.05 | 8.22 | 8.22 | -7.33% | 12,862,137 |
| Jul 9, 2026 | 8.78 | 9.09 | 8.63 | 8.87 | 8.87 | 0.80% | 11,355,717 |
| Jul 8, 2026 | 8.72 | 9.21 | 8.61 | 8.80 | 8.80 | 0.46% | 9,756,607 |
| Jul 7, 2026 | 8.96 | 9.01 | 8.34 | 8.76 | 8.76 | -1.68% | 11,232,609 |
| Jul 6, 2026 | 9.30 | 9.53 | 8.63 | 8.91 | 8.91 | -5.61% | 13,475,977 |
| Jul 2, 2026 | 9.23 | 9.60 | 9.03 | 9.44 | 9.44 | 2.61% | 14,674,825 |
| Jul 1, 2026 | 8.65 | 9.34 | 8.51 | 9.20 | 9.20 | 5.08% | 16,451,724 |
| Jun 30, 2026 | 8.80 | 9.00 | 8.57 | 8.76 | 8.76 | -0.17% | 9,299,169 |
| Jun 29, 2026 | 8.36 | 9.08 | 8.33 | 8.77 | 8.77 | 0.69% | 15,768,466 |
| Jun 26, 2026 | 7.74 | 8.85 | 7.67 | 8.71 | 8.71 | 11.81% | 41,198,290 |
| Jun 25, 2026 | 7.70 | 7.90 | 7.51 | 7.79 | 7.79 | -0.13% | 9,425,105 |