IO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	0.80	0.83	0.75	0.75	0.75	-8.90%	347,589
Nov 18, 2025	0.68	0.84	0.68	0.83	0.83	25.04%	1,150,639
Nov 17, 2025	0.80	0.83	0.63	0.66	0.66	-20.28%	2,531,609
Nov 14, 2025	0.78	0.84	0.77	0.83	0.83	1.71%	414,842
Nov 13, 2025	0.84	0.86	0.80	0.81	0.81	-1.05%	549,227
Nov 12, 2025	0.90	0.90	0.81	0.82	0.82	-6.00%	622,740
Nov 11, 2025	0.85	0.93	0.84	0.87	0.87	-0.10%	920,303
Nov 10, 2025	0.90	0.97	0.84	0.88	0.88	-2.88%	1,078,830
Nov 7, 2025	0.80	0.93	0.78	0.90	0.90	6.96%	1,687,926
Nov 6, 2025	0.86	0.88	0.81	0.84	0.84	-5.26%	453,981
Nov 5, 2025	0.84	0.90	0.81	0.89	0.89	6.09%	810,463
Nov 4, 2025	0.90	0.91	0.83	0.84	0.84	-7.90%	702,383
Nov 3, 2025	1.03	1.03	0.89	0.91	0.91	-12.44%	1,338,967
Oct 31, 2025	0.88	1.07	0.88	1.04	1.04	20.62%	2,098,431
Oct 30, 2025	0.84	0.89	0.79	0.86	0.86	-1.42%	1,123,949
Oct 29, 2025	0.88	0.90	0.83	0.87	0.87	-2.93%	1,214,760
Oct 28, 2025	0.93	0.95	0.86	0.90	0.90	-0.87%	1,393,353
Oct 27, 2025	0.95	0.99	0.88	0.91	0.91	-9.11%	2,045,382
Oct 24, 2025	1.03	1.06	0.96	1.00	1.00	-	1,482,286
Oct 23, 2025	1.15	1.15	0.93	1.00	1.00	-14.53%	3,607,812
Oct 22, 2025	0.99	1.23	0.93	1.17	1.17	14.71%	7,758,302
Oct 21, 2025	0.79	1.03	0.75	1.02	1.02	24.36%	8,351,724
Oct 20, 2025	0.91	0.91	0.69	0.82	0.82	25.18%	71,028,467
Oct 17, 2025	0.78	0.79	0.62	0.66	0.66	-14.49%	2,126,116
Oct 16, 2025	0.70	0.77	0.63	0.77	0.77	15.01%	3,426,871
Oct 15, 2025	0.68	0.72	0.64	0.67	0.67	3.80%	3,146,564
Oct 14, 2025	0.58	0.64	0.55	0.64	0.64	10.52%	2,223,186
Oct 13, 2025	0.56	0.60	0.55	0.58	0.58	5.18%	1,668,159
Oct 10, 2025	0.58	0.65	0.55	0.55	0.55	4.29%	5,269,772
Oct 9, 2025	0.50	0.53	0.50	0.53	0.53	5.80%	1,948,411
Oct 8, 2025	0.50	0.51	0.47	0.50	0.50	-2.76%	1,580,536
Oct 7, 2025	0.50	0.53	0.45	0.51	0.51	6.83%	3,198,667
Oct 6, 2025	0.50	0.55	0.48	0.48	0.48	-0.06%	4,321,391
Oct 3, 2025	0.47	0.50	0.44	0.48	0.48	10.80%	5,573,318
Oct 2, 2025	0.37	0.49	0.36	0.44	0.44	22.26%	16,823,017
Oct 1, 2025	0.37	0.37	0.35	0.36	0.36	-2.01%	3,713,684
Sep 30, 2025	0.38	0.38	0.36	0.36	0.36	-0.55%	6,583,480
Sep 29, 2025	0.36	0.48	0.32	0.37	0.37	-76.89%	36,726,221
Sep 26, 2025	1.59	1.60	1.54	1.58	1.58	-	580,659
Sep 25, 2025	1.56	1.60	1.54	1.58	1.58	-	525,780
Sep 24, 2025	1.60	1.67	1.55	1.58	1.58	-1.25%	1,281,110
Sep 23, 2025	1.54	1.63	1.51	1.60	1.60	7.38%	1,693,185
Sep 22, 2025	1.57	1.60	1.48	1.49	1.49	-4.49%	805,670
Sep 19, 2025	1.65	1.66	1.53	1.56	1.56	-3.70%	1,628,334
Sep 18, 2025	1.74	1.78	1.59	1.62	1.62	-5.26%	1,745,294
Sep 17, 2025	1.74	1.80	1.70	1.71	1.71	-0.58%	943,491
Sep 16, 2025	1.81	1.83	1.71	1.72	1.72	-6.52%	1,405,446
Sep 15, 2025	2.05	2.05	1.80	1.84	1.84	-11.54%	1,271,399
Sep 12, 2025	1.90	2.08	1.90	2.08	2.08	8.90%	1,120,400
Sep 11, 2025	1.80	1.97	1.79	1.91	1.91	7.91%	1,207,881