ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
7.22
-0.52 (-6.72%)
At close: May 22, 2026, 4:00 PM EDT
7.21
-0.01 (-0.14%)
After-hours: May 22, 2026, 7:59 PM EDT
ImmunityBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.62 | 7.69 | 7.15 | 7.22 | 7.22 | -6.72% | 17,822,956 |
| May 21, 2026 | 7.87 | 7.90 | 7.26 | 7.74 | 7.74 | -3.85% | 21,423,082 |
| May 20, 2026 | 8.42 | 8.64 | 8.04 | 8.05 | 8.05 | 3.74% | 24,681,196 |
| May 19, 2026 | 7.96 | 7.96 | 7.33 | 7.76 | 7.76 | -3.00% | 17,457,116 |
| May 18, 2026 | 8.34 | 8.53 | 7.74 | 8.00 | 8.00 | 0.38% | 12,998,719 |
| May 15, 2026 | 8.05 | 8.14 | 7.81 | 7.97 | 7.97 | -2.21% | 11,347,554 |
| May 14, 2026 | 8.24 | 8.42 | 7.92 | 8.15 | 8.15 | - | 9,402,569 |
| May 13, 2026 | 8.01 | 8.34 | 7.78 | 8.15 | 8.15 | 0.37% | 10,542,917 |
| May 12, 2026 | 7.97 | 8.22 | 7.85 | 8.12 | 8.12 | 0.12% | 9,900,490 |
| May 11, 2026 | 8.44 | 8.69 | 7.93 | 8.11 | 8.11 | -4.70% | 14,502,080 |
| May 8, 2026 | 7.88 | 8.56 | 7.58 | 8.51 | 8.51 | 9.66% | 16,203,766 |
| May 7, 2026 | 7.82 | 8.11 | 7.36 | 7.76 | 7.76 | -7.40% | 18,819,794 |
| May 6, 2026 | 7.70 | 8.39 | 7.67 | 8.38 | 8.38 | 10.55% | 19,637,832 |
| May 5, 2026 | 7.54 | 7.77 | 7.43 | 7.58 | 7.58 | 2.02% | 9,510,284 |
| May 4, 2026 | 7.11 | 7.62 | 7.05 | 7.43 | 7.43 | 4.50% | 11,850,213 |
| May 1, 2026 | 7.05 | 7.28 | 6.94 | 7.11 | 7.11 | 0.14% | 7,715,407 |
| Apr 30, 2026 | 6.99 | 7.18 | 6.95 | 7.10 | 7.10 | 2.01% | 6,536,515 |
| Apr 29, 2026 | 6.93 | 6.98 | 6.73 | 6.96 | 6.96 | - | 9,274,434 |
| Apr 28, 2026 | 7.25 | 7.27 | 6.91 | 6.96 | 6.96 | -4.53% | 10,876,044 |
| Apr 27, 2026 | 7.36 | 7.50 | 7.06 | 7.29 | 7.29 | -2.02% | 11,120,133 |
| Apr 24, 2026 | 8.16 | 8.28 | 7.41 | 7.44 | 7.44 | -9.16% | 16,939,878 |
| Apr 23, 2026 | 7.98 | 8.27 | 7.82 | 8.19 | 8.19 | 1.49% | 9,775,089 |
| Apr 22, 2026 | 8.27 | 8.38 | 7.75 | 8.07 | 8.07 | -0.37% | 11,414,438 |
| Apr 21, 2026 | 8.37 | 8.56 | 7.98 | 8.10 | 8.10 | -1.22% | 13,170,250 |
| Apr 20, 2026 | 7.66 | 8.35 | 7.65 | 8.20 | 8.20 | 6.49% | 16,211,232 |
| Apr 17, 2026 | 7.30 | 7.90 | 7.26 | 7.70 | 7.70 | 6.21% | 21,520,488 |
| Apr 16, 2026 | 7.77 | 7.85 | 7.12 | 7.25 | 7.25 | -6.81% | 17,552,938 |
| Apr 15, 2026 | 7.54 | 7.81 | 7.36 | 7.78 | 7.78 | 2.37% | 10,524,603 |
| Apr 14, 2026 | 7.33 | 7.82 | 7.33 | 7.60 | 7.60 | 4.11% | 15,645,827 |
| Apr 13, 2026 | 7.30 | 7.36 | 7.06 | 7.30 | 7.30 | 0.27% | 9,619,742 |
| Apr 10, 2026 | 7.35 | 7.55 | 7.10 | 7.28 | 7.28 | -2.67% | 14,361,221 |
| Apr 9, 2026 | 7.00 | 7.64 | 6.97 | 7.48 | 7.48 | 7.16% | 21,588,055 |
| Apr 8, 2026 | 7.30 | 7.42 | 6.80 | 6.98 | 6.98 | 1.75% | 16,541,531 |
| Apr 7, 2026 | 6.98 | 7.00 | 6.68 | 6.86 | 6.86 | -3.11% | 12,979,132 |
| Apr 6, 2026 | 7.27 | 7.63 | 6.99 | 7.08 | 7.08 | -3.01% | 13,321,775 |
| Apr 2, 2026 | 6.89 | 7.35 | 6.88 | 7.30 | 7.30 | 2.24% | 14,223,092 |
| Apr 1, 2026 | 7.55 | 7.85 | 7.01 | 7.14 | 7.14 | -6.91% | 19,422,073 |
| Mar 31, 2026 | 7.15 | 7.76 | 7.09 | 7.67 | 7.67 | 15.17% | 24,131,981 |
| Mar 30, 2026 | 7.22 | 7.27 | 6.57 | 6.66 | 6.66 | -9.76% | 24,496,983 |
| Mar 27, 2026 | 7.37 | 7.65 | 7.13 | 7.38 | 7.38 | - | 14,455,030 |
| Mar 26, 2026 | 7.90 | 8.43 | 7.22 | 7.38 | 7.38 | -8.55% | 27,582,987 |
| Mar 25, 2026 | 7.75 | 8.35 | 7.45 | 8.07 | 8.07 | 8.83% | 29,057,430 |
| Mar 24, 2026 | 9.08 | 9.15 | 6.54 | 7.42 | 7.42 | -21.12% | 86,945,591 |
| Mar 23, 2026 | 8.54 | 9.54 | 8.46 | 9.40 | 9.40 | 10.98% | 26,747,948 |
| Mar 20, 2026 | 8.94 | 9.32 | 8.40 | 8.47 | 8.47 | -3.97% | 31,639,947 |
| Mar 19, 2026 | 8.41 | 8.87 | 8.35 | 8.82 | 8.82 | 3.04% | 17,916,536 |
| Mar 18, 2026 | 8.08 | 8.92 | 8.05 | 8.56 | 8.56 | 4.26% | 22,457,360 |
| Mar 17, 2026 | 8.93 | 9.30 | 8.12 | 8.21 | 8.21 | - | 28,677,809 |
| Mar 16, 2026 | 8.52 | 8.67 | 8.02 | 8.21 | 8.21 | -2.15% | 16,884,436 |
| Mar 13, 2026 | 8.21 | 8.91 | 8.20 | 8.39 | 8.39 | 7.29% | 30,623,281 |