Immix Biopharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	8.51	8.91	8.45	8.68	8.68	2.00%	1,314,377
Oct 14, 2026	8.60	8.87	8.42	8.51	8.51	-2.07%	1,360,377
Oct 13, 2026	9.10	9.29	8.66	8.69	8.69	-6.05%	1,483,590
Oct 12, 2026	9.42	9.56	9.18	9.25	9.25	-2.22%	936,248
Oct 9, 2026	9.29	9.53	9.18	9.46	9.46	1.83%	1,108,885
Oct 8, 2026	9.34	9.37	8.96	9.29	9.29	-2.11%	1,288,913
Oct 7, 2026	9.50	9.69	9.40	9.49	9.49	-1.56%	1,382,066
Oct 6, 2026	10.20	10.20	9.52	9.64	9.64	-4.84%	1,211,671
Oct 5, 2026	9.71	10.33	9.55	10.13	10.13	4.65%	1,597,045
Oct 2, 2026	10.35	10.37	9.48	9.68	9.68	-5.38%	2,546,276
Oct 1, 2026	10.25	10.48	9.86	10.23	10.23	-1.68%	1,646,052
Sep 30, 2026	10.61	11.25	10.39	10.41	10.41	-1.28%	2,396,253
Sep 29, 2026	11.64	11.85	10.07	10.54	10.54	-8.11%	5,751,273
Sep 28, 2026	10.82	11.84	10.70	11.47	11.47	4.56%	995,498
Sep 25, 2026	11.78	11.99	10.82	10.97	10.97	-6.24%	1,827,805
Sep 24, 2026	11.87	11.97	11.19	11.70	11.70	-1.85%	1,535,650
Sep 23, 2026	12.80	12.84	11.71	11.92	11.92	-7.09%	1,167,365
Sep 22, 2026	12.45	12.90	12.31	12.83	12.83	2.89%	946,432
Sep 21, 2026	12.59	12.71	12.14	12.47	12.47	-0.24%	1,329,323
Sep 18, 2026	12.68	12.84	12.34	12.50	12.50	-1.73%	4,107,458
Sep 17, 2026	12.24	12.75	12.07	12.72	12.72	6.71%	1,182,124
Sep 16, 2026	12.28	12.46	11.75	11.92	11.92	-1.81%	1,421,380
Sep 15, 2026	12.49	12.63	11.81	12.14	12.14	-0.57%	1,054,832
Sep 14, 2026	12.44	12.59	11.98	12.21	12.21	0.58%	1,079,527
Sep 11, 2026	12.86	13.29	12.02	12.14	12.14	-4.41%	1,190,503
Sep 10, 2026	12.08	12.77	11.91	12.70	12.70	3.17%	1,656,463
Sep 9, 2026	13.12	13.23	12.24	12.31	12.31	-7.09%	1,286,456
Sep 8, 2026	13.70	13.89	12.75	13.25	13.25	-4.74%	1,420,278
Sep 4, 2026	13.68	14.09	13.60	13.91	13.91	0.58%	1,050,693
Sep 3, 2026	14.14	14.14	13.52	13.83	13.83	-0.93%	987,216
Sep 2, 2026	14.00	14.23	13.42	13.96	13.96	-0.36%	1,578,211
Sep 1, 2026	13.86	14.26	13.62	14.01	14.01	-0.14%	1,277,411
Aug 31, 2026	13.70	14.15	13.52	14.03	14.03	0.65%	1,326,816
Aug 28, 2026	14.06	14.17	13.76	13.94	13.94	-2.59%	1,143,439
Aug 27, 2026	14.03	14.61	13.77	14.31	14.31	1.71%	1,511,135
Aug 26, 2026	14.45	14.55	13.80	14.07	14.07	-2.76%	1,385,446
Aug 25, 2026	13.60	15.10	13.49	14.47	14.47	6.32%	3,660,755
Aug 24, 2026	13.66	13.80	12.90	13.61	13.61	-0.37%	1,416,100
Aug 21, 2026	13.36	13.76	13.12	13.66	13.66	3.80%	1,510,572
Aug 20, 2026	12.98	13.20	12.69	13.16	13.16	-0.23%	1,666,200
Aug 19, 2026	11.99	13.19	11.99	13.19	13.19	11.69%	1,975,395
Aug 18, 2026	11.12	11.86	11.06	11.81	11.81	4.14%	1,352,754
Aug 17, 2026	10.88	11.53	10.74	11.34	11.34	3.37%	1,248,845
Aug 14, 2026	10.85	11.08	10.36	10.97	10.97	0.46%	1,295,413
Aug 13, 2026	11.51	11.55	10.83	10.92	10.92	-3.96%	1,141,510
Aug 12, 2026	11.49	11.72	10.93	11.37	11.37	-1.04%	1,549,057
Aug 11, 2026	10.14	11.55	9.92	11.49	11.49	13.43%	1,821,326
Aug 10, 2026	9.76	10.33	9.66	10.13	10.13	4.22%	1,600,364
Aug 7, 2026	10.24	10.31	9.25	9.72	9.72	-3.38%	1,604,783
Aug 6, 2026	9.52	10.10	9.52	10.06	10.06	5.45%	1,220,483