ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
9.49
-0.51 (-5.10%)
Oct 16, 2026, 1:27 PM EDT - Market open
ImmunityBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.02 | 10.02 | 9.22 | 9.49 | 9.49 | -5.10% | 11,167,477 |
| Oct 15, 2026 | 10.20 | 10.50 | 9.82 | 10.00 | 10.00 | 0.91% | 19,816,627 |
| Oct 14, 2026 | 9.69 | 10.46 | 9.35 | 9.91 | 9.91 | 1.12% | 30,080,758 |
| Oct 13, 2026 | 10.00 | 10.06 | 9.56 | 9.80 | 9.80 | -3.16% | 11,603,983 |
| Oct 12, 2026 | 10.59 | 10.62 | 10.05 | 10.12 | 10.12 | -3.71% | 11,057,088 |
| Oct 9, 2026 | 9.95 | 10.80 | 9.87 | 10.51 | 10.51 | 6.05% | 18,657,505 |
| Oct 8, 2026 | 9.63 | 10.05 | 9.43 | 9.91 | 9.91 | 1.64% | 10,492,088 |
| Oct 7, 2026 | 9.50 | 9.93 | 9.33 | 9.75 | 9.75 | 0.62% | 11,780,003 |
| Oct 6, 2026 | 10.33 | 10.36 | 9.61 | 9.69 | 9.69 | -6.65% | 16,886,967 |
| Oct 5, 2026 | 10.76 | 10.81 | 10.13 | 10.38 | 10.38 | 0.92% | 16,866,948 |
| Oct 2, 2026 | 9.39 | 10.55 | 9.39 | 10.29 | 10.29 | 10.83% | 31,251,554 |
| Oct 1, 2026 | 9.28 | 9.40 | 9.07 | 9.28 | 9.28 | -1.69% | 12,313,725 |
| Sep 30, 2026 | 8.92 | 10.09 | 8.90 | 9.44 | 9.44 | 6.91% | 27,286,818 |
| Sep 29, 2026 | 8.52 | 8.88 | 8.52 | 8.83 | 8.83 | 3.64% | 8,366,558 |
| Sep 28, 2026 | 8.39 | 8.98 | 8.26 | 8.52 | 8.52 | 0.95% | 10,413,580 |
| Sep 25, 2026 | 8.76 | 8.84 | 8.41 | 8.44 | 8.44 | -2.31% | 5,819,350 |
| Sep 24, 2026 | 8.50 | 8.68 | 8.31 | 8.64 | 8.64 | 0.12% | 8,980,028 |
| Sep 23, 2026 | 9.26 | 9.29 | 8.60 | 8.63 | 8.63 | -7.10% | 13,954,480 |
| Sep 22, 2026 | 8.45 | 9.48 | 8.37 | 9.29 | 9.29 | 9.94% | 21,133,175 |
| Sep 21, 2026 | 8.72 | 8.87 | 8.26 | 8.45 | 8.45 | -0.35% | 12,238,176 |
| Sep 18, 2026 | 8.46 | 8.53 | 8.20 | 8.48 | 8.48 | 0.24% | 18,428,898 |
| Sep 17, 2026 | 8.14 | 8.80 | 8.12 | 8.46 | 8.46 | 6.95% | 19,159,326 |
| Sep 16, 2026 | 8.14 | 8.30 | 7.76 | 7.91 | 7.91 | -2.83% | 9,204,975 |
| Sep 15, 2026 | 8.32 | 8.34 | 7.85 | 8.14 | 8.14 | -2.75% | 8,949,305 |
| Sep 14, 2026 | 7.89 | 8.40 | 7.87 | 8.37 | 8.37 | 5.82% | 9,158,261 |
| Sep 11, 2026 | 7.80 | 8.35 | 7.80 | 7.91 | 7.91 | 2.46% | 12,468,768 |
| Sep 10, 2026 | 7.87 | 7.89 | 7.64 | 7.72 | 7.72 | -4.22% | 8,805,734 |
| Sep 9, 2026 | 8.22 | 8.36 | 7.88 | 8.06 | 8.06 | -2.77% | 9,488,937 |
| Sep 8, 2026 | 8.00 | 8.37 | 7.93 | 8.29 | 8.29 | 2.60% | 7,741,308 |
| Sep 4, 2026 | 8.08 | 8.24 | 8.01 | 8.08 | 8.08 | -1.34% | 4,330,218 |
| Sep 3, 2026 | 8.00 | 8.21 | 7.88 | 8.19 | 8.19 | 3.02% | 5,271,763 |
| Sep 2, 2026 | 7.95 | 8.28 | 7.76 | 7.95 | 7.95 | 1.02% | 7,228,321 |
| Sep 1, 2026 | 7.82 | 7.99 | 7.73 | 7.87 | 7.87 | -1.01% | 6,465,675 |
| Aug 31, 2026 | 7.88 | 8.02 | 7.84 | 7.95 | 7.95 | -1.24% | 6,881,639 |
| Aug 28, 2026 | 8.31 | 8.32 | 7.95 | 8.05 | 8.05 | -4.17% | 7,980,048 |
| Aug 27, 2026 | 8.24 | 8.76 | 8.18 | 8.40 | 8.40 | 1.82% | 12,311,454 |
| Aug 26, 2026 | 8.17 | 8.40 | 8.07 | 8.25 | 8.25 | 0.73% | 9,446,459 |
| Aug 25, 2026 | 7.69 | 8.23 | 7.68 | 8.19 | 8.19 | 8.05% | 11,547,392 |
| Aug 24, 2026 | 7.68 | 7.72 | 7.46 | 7.58 | 7.58 | -2.70% | 5,671,527 |
| Aug 21, 2026 | 7.85 | 7.95 | 7.60 | 7.79 | 7.79 | -0.64% | 7,619,706 |
| 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 |