IO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.35	0.37	0.34	0.34	0.34	-5.69%	509,774
Feb 19, 2026	0.37	0.38	0.35	0.36	0.36	-5.13%	958,348
Feb 18, 2026	0.37	0.39	0.36	0.38	0.38	3.83%	884,888
Feb 17, 2026	0.39	0.39	0.34	0.37	0.37	-0.97%	1,390,645
Feb 13, 2026	0.37	0.37	0.34	0.37	0.37	3.97%	1,423,024
Feb 12, 2026	0.35	0.36	0.32	0.36	0.36	-	1,012,285
Feb 11, 2026	0.37	0.38	0.34	0.36	0.36	-3.16%	2,595,212
Feb 10, 2026	0.37	0.40	0.34	0.37	0.37	-1.53%	2,242,203
Feb 9, 2026	0.36	0.40	0.34	0.37	0.37	6.51%	2,658,751
Feb 6, 2026	0.31	0.35	0.30	0.35	0.35	9.27%	4,105,695
Feb 5, 2026	0.28	0.33	0.27	0.32	0.32	18.15%	4,128,800
Feb 4, 2026	0.28	0.29	0.26	0.27	0.27	-1.92%	738,322
Feb 3, 2026	0.28	0.29	0.26	0.28	0.28	-0.58%	1,843,299
Feb 2, 2026	0.29	0.30	0.27	0.28	0.28	-4.17%	1,725,340
Jan 30, 2026	0.32	0.33	0.29	0.29	0.29	-8.28%	1,686,286
Jan 29, 2026	0.31	0.33	0.30	0.32	0.32	2.03%	1,347,973
Jan 28, 2026	0.32	0.34	0.31	0.31	0.31	-5.86%	1,245,582
Jan 27, 2026	0.32	0.33	0.31	0.33	0.33	6.16%	2,755,924
Jan 26, 2026	0.33	0.36	0.30	0.31	0.31	-15.48%	4,266,116
Jan 23, 2026	0.43	0.45	0.35	0.37	0.37	-23.56%	17,365,231
Jan 22, 2026	0.25	0.58	0.23	0.48	0.48	131.26%	473,914,684
Jan 21, 2026	0.47	0.50	0.21	0.21	0.21	-59.74%	36,583,009
Jan 20, 2026	0.50	0.53	0.47	0.52	0.52	2.69%	664,907
Jan 16, 2026	0.52	0.52	0.50	0.50	0.50	-2.69%	436,484
Jan 15, 2026	0.54	0.54	0.51	0.52	0.52	-3.73%	324,891
Jan 14, 2026	0.52	0.55	0.52	0.54	0.54	3.68%	521,110
Jan 13, 2026	0.51	0.54	0.51	0.52	0.52	2.17%	600,276
Jan 12, 2026	0.58	0.59	0.50	0.51	0.51	-10.03%	1,214,507
Jan 9, 2026	0.56	0.59	0.56	0.56	0.56	0.25%	535,192
Jan 8, 2026	0.61	0.62	0.55	0.56	0.56	-10.67%	1,423,615
Jan 7, 2026	0.64	0.68	0.63	0.63	0.63	-1.78%	583,384
Jan 6, 2026	0.61	0.66	0.60	0.64	0.64	4.82%	673,417
Jan 5, 2026	0.68	0.70	0.61	0.61	0.61	-9.10%	982,025
Jan 2, 2026	0.61	0.67	0.60	0.67	0.67	10.22%	600,384
Dec 31, 2025	0.58	0.62	0.55	0.61	0.61	4.78%	990,713
Dec 30, 2025	0.66	0.68	0.58	0.58	0.58	-14.06%	1,229,213
Dec 29, 2025	0.70	0.73	0.66	0.68	0.68	-8.50%	387,529
Dec 26, 2025	0.71	0.74	0.69	0.74	0.74	0.07%	347,452
Dec 24, 2025	0.68	0.75	0.68	0.74	0.74	5.50%	246,181
Dec 23, 2025	0.71	0.74	0.67	0.70	0.70	-0.93%	506,984
Dec 22, 2025	0.65	0.72	0.65	0.71	0.71	6.34%	643,510
Dec 19, 2025	0.61	0.67	0.61	0.66	0.66	6.83%	560,637
Dec 18, 2025	0.65	0.67	0.61	0.62	0.62	-2.03%	769,422
Dec 17, 2025	0.69	0.72	0.63	0.63	0.63	-7.99%	799,194
Dec 16, 2025	0.68	0.71	0.67	0.69	0.69	-2.31%	467,095
Dec 15, 2025	0.80	0.80	0.66	0.71	0.71	-12.54%	1,364,347
Dec 12, 2025	0.86	0.86	0.80	0.81	0.81	-5.00%	335,507
Dec 11, 2025	0.80	0.88	0.80	0.85	0.85	4.95%	547,265
Dec 10, 2025	0.83	0.83	0.78	0.81	0.81	-4.32%	323,489
Dec 9, 2025	0.75	0.87	0.75	0.85	0.85	12.62%	1,344,199