Immix Biopharma, Inc. (IMMX)
NASDAQ: IMMX · Real-Time Price · USD
8.00
+0.19 (2.43%)
At close: Feb 20, 2026, 4:00 PM EST
7.99
-0.01 (-0.12%)
After-hours: Feb 20, 2026, 7:53 PM EST
Immix Biopharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.70 | 8.01 | 7.44 | 8.00 | 8.00 | 2.43% | 511,149 |
| Feb 19, 2026 | 7.71 | 7.85 | 7.38 | 7.81 | 7.81 | 0.51% | 599,842 |
| Feb 18, 2026 | 8.09 | 8.29 | 7.72 | 7.77 | 7.77 | -4.31% | 562,107 |
| Feb 17, 2026 | 7.40 | 8.25 | 7.36 | 8.12 | 8.12 | 10.78% | 881,665 |
| Feb 13, 2026 | 7.40 | 7.68 | 7.16 | 7.33 | 7.33 | -1.35% | 984,071 |
| Feb 12, 2026 | 6.77 | 7.45 | 6.68 | 7.43 | 7.43 | 8.63% | 944,038 |
| Feb 11, 2026 | 6.73 | 6.97 | 6.56 | 6.84 | 6.84 | 1.63% | 1,252,486 |
| Feb 10, 2026 | 6.46 | 6.84 | 6.02 | 6.73 | 6.73 | 4.83% | 1,280,436 |
| Feb 9, 2026 | 6.90 | 7.04 | 6.26 | 6.42 | 6.42 | -4.75% | 1,031,582 |
| Feb 6, 2026 | 6.09 | 6.87 | 6.06 | 6.74 | 6.74 | 13.28% | 866,548 |
| Feb 5, 2026 | 5.99 | 6.52 | 5.89 | 5.95 | 5.95 | -2.78% | 795,813 |
| Feb 4, 2026 | 6.31 | 6.34 | 5.91 | 6.12 | 6.12 | -3.77% | 761,349 |
| Feb 3, 2026 | 6.21 | 6.49 | 5.99 | 6.36 | 6.36 | 2.42% | 937,309 |
| Feb 2, 2026 | 5.76 | 6.35 | 5.73 | 6.21 | 6.21 | 6.52% | 699,321 |
| Jan 30, 2026 | 5.87 | 6.21 | 5.75 | 5.83 | 5.83 | -2.02% | 864,756 |
| Jan 29, 2026 | 6.23 | 6.27 | 5.61 | 5.95 | 5.95 | -3.09% | 1,005,396 |
| Jan 28, 2026 | 6.05 | 6.33 | 5.82 | 6.14 | 6.14 | 3.37% | 1,647,770 |
| Jan 27, 2026 | 5.40 | 5.98 | 5.40 | 5.94 | 5.94 | 10.20% | 1,211,541 |
| Jan 26, 2026 | 5.35 | 5.45 | 5.07 | 5.39 | 5.39 | 0.19% | 689,589 |
| Jan 23, 2026 | 5.25 | 5.52 | 5.07 | 5.38 | 5.38 | 2.48% | 820,345 |
| Jan 22, 2026 | 4.90 | 5.28 | 4.89 | 5.25 | 5.25 | 7.36% | 1,198,103 |
| Jan 21, 2026 | 4.62 | 5.02 | 4.55 | 4.89 | 4.89 | 6.30% | 1,009,899 |
| Jan 20, 2026 | 4.60 | 4.83 | 4.54 | 4.60 | 4.60 | -2.13% | 550,360 |
| Jan 16, 2026 | 4.70 | 4.89 | 4.55 | 4.70 | 4.70 | -0.21% | 719,679 |
| Jan 15, 2026 | 4.96 | 5.09 | 4.69 | 4.71 | 4.71 | -5.04% | 673,460 |
| Jan 14, 2026 | 4.50 | 5.02 | 4.40 | 4.96 | 4.96 | 9.73% | 722,089 |
| Jan 13, 2026 | 4.57 | 4.63 | 4.18 | 4.52 | 4.52 | 1.80% | 1,192,798 |
| Jan 12, 2026 | 4.87 | 4.90 | 4.41 | 4.44 | 4.44 | -8.83% | 1,543,790 |
| Jan 9, 2026 | 5.07 | 5.13 | 4.74 | 4.87 | 4.87 | -4.32% | 1,187,388 |
| Jan 8, 2026 | 5.10 | 5.25 | 4.94 | 5.09 | 5.09 | 0.79% | 1,266,974 |
| Jan 7, 2026 | 5.00 | 5.13 | 4.85 | 5.05 | 5.05 | 2.02% | 1,584,590 |
| Jan 6, 2026 | 5.10 | 5.29 | 4.94 | 4.95 | 4.95 | -2.94% | 896,635 |
| Jan 5, 2026 | 5.56 | 5.58 | 5.06 | 5.10 | 5.10 | -6.08% | 745,686 |
| Jan 2, 2026 | 5.26 | 5.57 | 5.02 | 5.43 | 5.43 | 3.82% | 606,107 |
| Dec 31, 2025 | 5.30 | 5.38 | 5.15 | 5.23 | 5.23 | -0.95% | 746,279 |
| Dec 30, 2025 | 5.50 | 5.63 | 5.26 | 5.28 | 5.28 | -4.17% | 1,004,842 |
| Dec 29, 2025 | 5.65 | 5.79 | 5.46 | 5.51 | 5.51 | -2.30% | 952,626 |
| Dec 26, 2025 | 5.80 | 5.82 | 5.52 | 5.64 | 5.64 | -1.74% | 511,865 |
| Dec 24, 2025 | 5.70 | 5.88 | 5.50 | 5.74 | 5.74 | 1.23% | 341,895 |
| Dec 23, 2025 | 5.75 | 6.00 | 5.46 | 5.67 | 5.67 | -2.41% | 1,796,815 |
| Dec 22, 2025 | 5.77 | 6.09 | 5.72 | 5.81 | 5.81 | 1.57% | 605,017 |
| Dec 19, 2025 | 5.71 | 5.89 | 5.58 | 5.72 | 5.72 | 0.18% | 832,742 |
| Dec 18, 2025 | 5.63 | 5.86 | 5.58 | 5.71 | 5.71 | 2.70% | 685,741 |
| Dec 17, 2025 | 6.00 | 6.16 | 5.33 | 5.56 | 5.56 | -6.40% | 1,212,710 |
| Dec 16, 2025 | 6.17 | 6.48 | 5.80 | 5.94 | 5.94 | -4.27% | 1,185,717 |
| Dec 15, 2025 | 7.17 | 7.17 | 6.05 | 6.21 | 6.21 | -12.23% | 2,047,766 |
| Dec 12, 2025 | 7.50 | 7.73 | 6.90 | 7.07 | 7.07 | -4.20% | 1,550,021 |
| Dec 11, 2025 | 6.82 | 7.45 | 6.61 | 7.38 | 7.38 | 9.66% | 1,967,851 |
| Dec 10, 2025 | 6.57 | 7.30 | 6.41 | 6.73 | 6.73 | 1.97% | 2,063,259 |
| Dec 9, 2025 | 6.30 | 7.00 | 6.20 | 6.60 | 6.60 | 7.32% | 2,907,535 |