IN8bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	2.00	2.01	1.90	1.96	-	-1.76%	7,641
Mar 11, 2026	1.80	2.03	1.77	1.99	1.99	9.94%	102,296
Mar 10, 2026	1.75	1.98	1.75	1.81	1.81	2.26%	50,625
Mar 9, 2026	1.72	1.89	1.70	1.77	1.77	2.91%	46,458
Mar 6, 2026	1.65	1.74	1.65	1.72	1.72	-1.15%	9,187
Mar 5, 2026	1.70	1.74	1.61	1.74	1.74	0.58%	18,057
Mar 4, 2026	1.65	1.79	1.62	1.73	1.73	0.58%	11,563
Mar 3, 2026	1.67	1.75	1.60	1.72	1.72	1.18%	27,190
Mar 2, 2026	1.67	1.73	1.62	1.70	1.70	-	35,700
Feb 27, 2026	1.69	1.80	1.66	1.70	1.70	-0.58%	43,016
Feb 26, 2026	1.68	1.81	1.68	1.71	1.71	3.01%	23,265
Feb 25, 2026	1.60	1.72	1.59	1.66	1.66	7.10%	16,319
Feb 24, 2026	1.53	1.59	1.51	1.55	1.55	2.65%	20,279
Feb 23, 2026	1.54	1.60	1.50	1.51	1.51	-2.58%	15,088
Feb 20, 2026	1.63	1.69	1.48	1.55	1.55	-3.13%	58,992
Feb 19, 2026	1.67	1.68	1.58	1.60	1.60	-4.76%	51,504
Feb 18, 2026	1.73	1.79	1.66	1.68	1.68	-2.33%	34,062
Feb 17, 2026	1.75	1.79	1.72	1.72	1.72	-3.37%	41,046
Feb 13, 2026	1.81	1.90	1.78	1.78	1.78	-3.78%	29,557
Feb 12, 2026	1.97	2.05	1.70	1.85	1.85	-7.04%	49,340
Feb 11, 2026	1.92	2.02	1.86	1.99	1.99	4.19%	41,713
Feb 10, 2026	1.99	2.05	1.89	1.91	1.91	-4.50%	25,966
Feb 9, 2026	1.96	2.07	1.92	2.00	2.00	0.50%	58,719
Feb 6, 2026	1.90	2.03	1.85	1.99	1.99	4.74%	36,804
Feb 5, 2026	1.96	1.96	1.88	1.90	1.90	-3.06%	73,878
Feb 4, 2026	2.02	2.14	1.95	1.96	1.96	-1.51%	29,977
Feb 3, 2026	1.96	2.09	1.95	1.99	1.99	1.53%	61,132
Feb 2, 2026	1.93	2.00	1.88	1.96	1.96	-0.51%	49,038
Jan 30, 2026	1.97	2.03	1.87	1.97	1.97	-1.50%	36,330
Jan 29, 2026	1.96	2.05	1.91	2.00	2.00	2.04%	63,152
Jan 28, 2026	2.09	2.17	1.96	1.96	1.96	-5.31%	66,458
Jan 27, 2026	2.18	2.26	2.05	2.07	2.07	-5.91%	57,415
Jan 26, 2026	2.33	2.40	2.20	2.20	2.20	-8.33%	85,917
Jan 23, 2026	2.49	2.50	2.40	2.40	2.40	-3.23%	53,745
Jan 22, 2026	2.36	2.53	2.31	2.48	2.48	6.44%	30,990
Jan 21, 2026	2.37	2.54	2.30	2.33	2.33	-1.27%	59,469
Jan 20, 2026	2.58	2.62	2.36	2.36	2.36	-8.88%	136,955
Jan 16, 2026	2.31	2.73	2.27	2.59	2.59	11.64%	236,622
Jan 15, 2026	2.22	2.50	2.17	2.32	2.32	4.98%	123,013
Jan 14, 2026	2.15	2.31	2.15	2.21	2.21	1.84%	71,096
Jan 13, 2026	2.21	2.24	2.12	2.17	2.17	-0.46%	78,511
Jan 12, 2026	2.34	2.35	2.10	2.18	2.18	-7.23%	152,166
Jan 9, 2026	2.35	2.55	2.22	2.35	2.35	-2.08%	189,294
Jan 8, 2026	2.50	2.50	2.15	2.40	2.40	-4.00%	247,378
Jan 7, 2026	2.48	2.60	2.39	2.50	2.50	1.21%	105,599
Jan 6, 2026	2.48	2.60	2.33	2.47	2.47	-	112,455
Jan 5, 2026	2.53	2.53	2.39	2.47	2.47	0.41%	90,642
Jan 2, 2026	2.32	2.59	2.25	2.46	2.46	5.13%	258,729
Dec 31, 2025	2.31	2.38	2.24	2.34	2.34	0.43%	110,547
Dec 30, 2025	2.02	2.34	2.02	2.33	2.33	15.92%	233,488