ImmunityBio, Inc. (IBRX)
NASDAQ: IBRX · Real-Time Price · USD
8.01
-0.92 (-10.30%)
At close: Nov 5, 2026, 4:00 PM EST
8.06
+0.05 (0.62%)
After-hours: Nov 5, 2026, 7:59 PM EST
ImmunityBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.78 | 8.79 | 8.00 | 8.01 | 8.01 | -10.30% | 12,583,843 |
| Nov 4, 2026 | 8.42 | 8.95 | 8.21 | 8.93 | 8.93 | 7.72% | 9,778,453 |
| Nov 3, 2026 | 8.00 | 8.43 | 7.97 | 8.29 | 8.29 | 4.28% | 6,190,473 |
| Nov 2, 2026 | 8.32 | 8.39 | 7.93 | 7.95 | 7.95 | -4.10% | 9,063,387 |
| Oct 30, 2026 | 8.48 | 8.73 | 8.12 | 8.29 | 8.29 | -5.15% | 8,960,344 |
| Oct 29, 2026 | 8.75 | 8.94 | 8.56 | 8.74 | 8.74 | -0.79% | 7,148,335 |
| Oct 28, 2026 | 8.61 | 8.83 | 8.48 | 8.81 | 8.81 | 2.09% | 7,166,194 |
| Oct 27, 2026 | 7.82 | 8.69 | 7.77 | 8.63 | 8.63 | 10.50% | 10,508,797 |
| Oct 26, 2026 | 8.23 | 8.28 | 7.75 | 7.81 | 7.81 | -4.99% | 11,049,307 |
| Oct 23, 2026 | 8.21 | 8.36 | 8.05 | 8.22 | 8.22 | -1.08% | 5,943,795 |
| Oct 22, 2026 | 8.53 | 8.84 | 8.02 | 8.31 | 8.31 | -3.82% | 12,735,748 |
| Oct 21, 2026 | 8.79 | 8.99 | 8.32 | 8.64 | 8.64 | -1.48% | 11,509,775 |
| Oct 20, 2026 | 8.31 | 8.90 | 8.11 | 8.77 | 8.77 | 4.16% | 14,110,326 |
| Oct 19, 2026 | 9.19 | 9.70 | 8.31 | 8.42 | 8.42 | -8.28% | 19,574,163 |
| Oct 16, 2026 | 10.02 | 10.02 | 9.02 | 9.18 | 9.18 | -8.20% | 21,514,619 |
| Oct 15, 2026 | 10.20 | 10.50 | 9.82 | 10.00 | 10.00 | 0.91% | 20,010,109 |
| Oct 14, 2026 | 9.69 | 10.46 | 9.35 | 9.91 | 9.91 | 1.12% | 30,228,562 |
| 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 |