IO Biotech, Inc. (IOBT)
NASDAQ: IOBT · Real-Time Price · USD
1.390
+0.090 (6.92%)
Jun 24, 2025, 4:00 PM - Market closed
IO Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.34 | 1.39 | 1.30 | 1.39 | 1.39 | 6.92% | 163,898 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.26 | 1.30 | 1.30 | - | 50,687 |
| Jun 20, 2025 | 1.30 | 1.31 | 1.25 | 1.30 | 1.30 | - | 57,790 |
| Jun 18, 2025 | 1.34 | 1.35 | 1.26 | 1.30 | 1.30 | -1.52% | 136,930 |
| Jun 17, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | - | 111,226 |
| Jun 16, 2025 | 1.40 | 1.40 | 1.30 | 1.32 | 1.32 | -2.22% | 175,035 |
| Jun 13, 2025 | 1.50 | 1.50 | 1.20 | 1.35 | 1.35 | -10.00% | 384,674 |
| Jun 12, 2025 | 1.57 | 1.57 | 1.49 | 1.50 | 1.50 | - | 93,479 |
| Jun 11, 2025 | 1.53 | 1.55 | 1.47 | 1.50 | 1.50 | 1.35% | 102,632 |
| Jun 10, 2025 | 1.56 | 1.60 | 1.45 | 1.48 | 1.48 | -4.52% | 180,009 |
| Jun 9, 2025 | 1.61 | 1.61 | 1.47 | 1.55 | 1.55 | -3.13% | 241,188 |
| Jun 6, 2025 | 1.59 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 182,915 |
| Jun 5, 2025 | 1.46 | 1.54 | 1.46 | 1.50 | 1.50 | 3.45% | 132,750 |
| Jun 4, 2025 | 1.64 | 1.64 | 1.41 | 1.45 | 1.45 | -3.97% | 192,562 |
| Jun 3, 2025 | 1.66 | 1.70 | 1.50 | 1.51 | 1.51 | -6.79% | 413,903 |
| Jun 2, 2025 | 1.47 | 1.65 | 1.47 | 1.62 | 1.62 | 14.08% | 641,000 |
| May 30, 2025 | 1.23 | 1.45 | 1.19 | 1.42 | 1.42 | 17.36% | 493,696 |
| May 29, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 1.68% | 78,876 |
| May 28, 2025 | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | 4.39% | 185,494 |
| May 27, 2025 | 1.21 | 1.29 | 1.09 | 1.14 | 1.14 | -5.79% | 297,557 |
| May 23, 2025 | 1.28 | 1.28 | 1.17 | 1.21 | 1.21 | 0.83% | 154,586 |
| May 22, 2025 | 1.15 | 1.29 | 1.13 | 1.20 | 1.20 | 8.11% | 412,534 |
| May 21, 2025 | 1.03 | 1.14 | 1.01 | 1.11 | 1.11 | 7.77% | 150,359 |
| May 20, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 78,199 |
| May 19, 2025 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 6.12% | 85,396 |
| May 16, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -3.92% | 86,119 |
| May 15, 2025 | 0.98 | 1.03 | 0.93 | 1.02 | 1.02 | 4.08% | 68,964 |
| May 14, 2025 | 0.99 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 119,924 |
| May 13, 2025 | 1.06 | 1.07 | 0.97 | 1.00 | 1.00 | -2.91% | 86,366 |
| May 12, 2025 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | 3.00% | 99,349 |
| May 9, 2025 | 1.00 | 1.07 | 0.99 | 1.00 | 1.00 | 1.01% | 67,417 |
| May 8, 2025 | 1.01 | 1.02 | 0.95 | 0.99 | 0.99 | 0.51% | 52,285 |
| May 7, 2025 | 1.10 | 1.10 | 0.98 | 0.99 | 0.99 | -7.94% | 65,287 |
| May 6, 2025 | 1.15 | 1.20 | 1.03 | 1.07 | 1.07 | -6.14% | 90,685 |
| May 5, 2025 | 1.03 | 1.17 | 1.01 | 1.14 | 1.14 | 11.76% | 231,291 |
| May 2, 2025 | 1.06 | 1.06 | 0.95 | 1.02 | 1.02 | 0.99% | 54,205 |
| May 1, 2025 | 0.97 | 1.06 | 0.97 | 1.01 | 1.01 | 4.12% | 72,802 |
| Apr 30, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 2.65% | 42,711 |
| Apr 29, 2025 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -0.54% | 62,517 |
| Apr 28, 2025 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -1.03% | 50,182 |
| Apr 25, 2025 | 0.93 | 1.00 | 0.85 | 0.96 | 0.96 | 4.03% | 213,632 |
| Apr 24, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.83% | 63,518 |
| Apr 23, 2025 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | 3.52% | 85,731 |
| Apr 22, 2025 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 2.09% | 99,280 |
| Apr 21, 2025 | 0.85 | 0.91 | 0.85 | 0.89 | 0.89 | 3.41% | 68,374 |
| Apr 17, 2025 | 0.88 | 0.92 | 0.86 | 0.86 | 0.86 | -3.36% | 41,255 |
| Apr 16, 2025 | 0.88 | 0.93 | 0.85 | 0.89 | 0.89 | 0.24% | 70,208 |
| Apr 15, 2025 | 0.90 | 0.94 | 0.86 | 0.89 | 0.89 | -1.12% | 110,772 |
| Apr 14, 2025 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | 4.78% | 104,614 |
| Apr 11, 2025 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | -0.09% | 29,513 |