Immunome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	21.33	21.66	21.00	21.58	-	1.89%	677,829
Dec 30, 2025	21.44	21.86	21.12	21.18	21.18	-1.94%	1,086,787
Dec 29, 2025	21.71	22.12	21.00	21.60	21.60	-0.51%	2,123,242
Dec 26, 2025	22.01	22.16	21.33	21.71	21.71	-2.78%	1,037,684
Dec 24, 2025	21.70	22.53	21.56	22.33	22.33	2.76%	843,789
Dec 23, 2025	21.90	22.45	21.44	21.73	21.73	-1.36%	4,020,664
Dec 22, 2025	21.96	22.39	21.23	22.03	22.03	2.75%	2,508,219
Dec 19, 2025	20.71	21.99	20.18	21.44	21.44	7.47%	7,302,182
Dec 18, 2025	20.19	20.50	19.37	19.95	19.95	0.86%	3,595,215
Dec 17, 2025	21.60	21.93	19.77	19.78	19.78	-15.76%	10,762,635
Dec 16, 2025	22.88	24.07	22.60	23.48	23.48	3.71%	3,471,261
Dec 15, 2025	22.92	25.30	21.22	22.64	22.64	15.69%	12,919,317
Dec 12, 2025	19.67	19.82	18.81	19.57	19.57	0.41%	1,424,576
Dec 11, 2025	20.20	20.80	19.27	19.49	19.49	-3.99%	1,119,018
Dec 10, 2025	19.10	20.44	18.87	20.30	20.30	6.51%	1,005,894
Dec 9, 2025	19.58	19.91	19.03	19.06	19.06	-2.95%	683,576
Dec 8, 2025	20.13	20.39	19.29	19.64	19.64	-0.61%	931,772
Dec 5, 2025	20.08	20.46	19.69	19.76	19.76	-1.64%	782,437
Dec 4, 2025	19.07	20.40	18.91	20.09	20.09	3.72%	1,532,898
Dec 3, 2025	17.40	19.66	17.00	19.37	19.37	13.34%	2,112,174
Dec 2, 2025	18.44	18.57	16.81	17.09	17.09	-6.71%	1,149,073
Dec 1, 2025	18.51	18.61	17.84	18.32	18.32	-0.54%	808,337
Nov 28, 2025	18.75	18.96	18.23	18.42	18.42	-1.13%	328,485
Nov 26, 2025	18.29	18.76	18.00	18.63	18.63	1.80%	1,010,740
Nov 25, 2025	18.86	19.13	17.96	18.30	18.30	-1.88%	842,955
Nov 24, 2025	18.67	19.16	18.34	18.65	18.65	0.65%	1,052,643
Nov 21, 2025	17.46	19.02	17.30	18.53	18.53	5.83%	1,430,184
Nov 20, 2025	18.00	18.94	17.50	17.51	17.51	-1.02%	850,207
Nov 19, 2025	18.00	18.41	17.62	17.69	17.69	-0.95%	1,451,024
Nov 18, 2025	18.04	18.28	17.47	17.86	17.86	-1.49%	997,331
Nov 17, 2025	17.71	18.79	17.35	18.13	18.13	5.78%	1,680,679
Nov 14, 2025	16.11	18.46	16.11	17.14	17.14	3.82%	2,006,556
Nov 13, 2025	17.55	17.55	16.51	16.51	16.51	-5.28%	1,914,033
Nov 12, 2025	17.48	17.94	17.06	17.43	17.43	-0.51%	1,547,895
Nov 11, 2025	16.38	17.72	16.12	17.52	17.52	6.57%	2,025,570
Nov 10, 2025	15.46	16.47	15.46	16.44	16.44	7.87%	1,394,488
Nov 7, 2025	15.45	15.80	14.64	15.24	15.24	-1.68%	1,665,412
Nov 6, 2025	15.47	15.84	15.26	15.50	15.50	0.98%	1,082,916
Nov 5, 2025	15.47	15.81	14.71	15.35	15.35	-0.39%	1,282,215
Nov 4, 2025	16.36	16.80	15.06	15.41	15.41	-9.35%	1,535,138
Nov 3, 2025	16.07	17.87	15.82	17.00	17.00	5.79%	3,015,725
Oct 31, 2025	15.93	16.44	15.64	16.07	16.07	0.56%	732,915
Oct 30, 2025	15.55	16.42	15.36	15.98	15.98	1.40%	532,923
Oct 29, 2025	16.40	16.52	15.55	15.76	15.76	-3.84%	1,493,920
Oct 28, 2025	16.60	16.97	16.27	16.39	16.39	-1.27%	669,461
Oct 27, 2025	15.97	17.21	15.90	16.60	16.60	5.80%	1,006,527
Oct 24, 2025	16.00	16.40	15.48	15.69	15.69	-2.30%	1,166,625
Oct 23, 2025	15.67	16.30	15.35	16.06	16.06	1.01%	743,855
Oct 22, 2025	16.87	17.32	15.83	15.90	15.90	-5.02%	1,684,821
Oct 21, 2025	16.22	16.82	15.94	16.74	16.74	3.02%	1,002,392