IO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	1.17	1.20	1.10	1.10	-	-5.17%	100,279
Mar 28, 2025	1.20	1.24	1.12	1.16	1.16	-	218,721
Mar 27, 2025	1.23	1.24	1.14	1.16	1.16	-3.33%	151,613
Mar 26, 2025	1.20	1.25	1.11	1.20	1.20	2.56%	394,344
Mar 25, 2025	1.10	1.37	1.08	1.17	1.17	17.00%	2,155,928
Mar 24, 2025	0.98	1.06	0.98	1.00	1.00	4.18%	171,304
Mar 21, 2025	0.97	0.98	0.90	0.96	0.96	1.04%	58,296
Mar 20, 2025	0.96	0.99	0.91	0.95	0.95	5.56%	159,050
Mar 19, 2025	0.94	0.94	0.89	0.90	0.90	-0.07%	18,250
Mar 18, 2025	0.93	0.93	0.86	0.90	0.90	-2.00%	66,083
Mar 17, 2025	0.92	0.92	0.86	0.92	0.92	4.57%	27,921
Mar 14, 2025	0.89	0.92	0.86	0.88	0.88	-1.26%	42,414
Mar 13, 2025	0.89	0.92	0.87	0.89	0.89	-2.20%	18,621
Mar 12, 2025	0.90	0.93	0.86	0.91	0.91	3.17%	35,084
Mar 11, 2025	0.85	0.94	0.83	0.88	0.88	2.68%	93,663
Mar 10, 2025	0.91	0.91	0.83	0.86	0.86	-4.56%	86,453
Mar 7, 2025	0.92	0.96	0.90	0.90	0.90	-1.85%	95,953
Mar 6, 2025	0.88	0.92	0.88	0.92	0.92	1.89%	49,062
Mar 5, 2025	0.96	0.96	0.88	0.90	0.90	-1.56%	149,274
Mar 4, 2025	0.83	0.94	0.82	0.91	0.91	5.91%	124,163
Mar 3, 2025	0.93	0.99	0.84	0.86	0.86	-8.65%	239,062
Feb 28, 2025	0.95	0.99	0.90	0.95	0.95	-5.43%	135,218
Feb 27, 2025	0.98	1.02	0.96	1.00	1.00	-0.07%	62,453
Feb 26, 2025	1.00	1.03	0.90	1.00	1.00	1.87%	127,556
Feb 25, 2025	1.04	1.04	0.90	0.98	0.98	-6.51%	209,842
Feb 24, 2025	1.16	1.20	1.00	1.05	1.05	-4.55%	473,361
Feb 21, 2025	1.09	1.10	1.01	1.10	1.10	-0.90%	83,257
Feb 20, 2025	0.98	1.14	0.96	1.11	1.11	11.00%	373,758
Feb 19, 2025	0.97	1.00	0.95	1.00	1.00	3.09%	43,014
Feb 18, 2025	0.94	0.97	0.91	0.97	0.97	4.18%	143,772
Feb 14, 2025	0.94	0.96	0.93	0.93	0.93	-0.95%	60,552
Feb 13, 2025	0.91	0.95	0.90	0.94	0.94	2.70%	32,748
Feb 12, 2025	0.92	0.94	0.90	0.92	0.92	-2.63%	16,708
Feb 11, 2025	0.90	0.97	0.89	0.94	0.94	3.86%	40,283
Feb 10, 2025	0.93	0.95	0.91	0.91	0.91	-5.32%	140,782
Feb 7, 2025	0.93	0.98	0.93	0.96	0.96	-1.44%	60,889
Feb 6, 2025	0.93	0.98	0.92	0.97	0.97	2.21%	133,000
Feb 5, 2025	0.93	0.95	0.91	0.95	0.95	-0.11%	26,176
Feb 4, 2025	0.89	0.95	0.87	0.95	0.95	6.74%	167,177
Feb 3, 2025	0.88	0.90	0.86	0.89	0.89	-1.11%	37,804
Jan 31, 2025	0.94	0.97	0.87	0.90	0.90	-4.26%	51,235
Jan 30, 2025	0.94	0.98	0.91	0.94	0.94	-	39,573
Jan 29, 2025	0.93	0.98	0.90	0.94	0.94	-1.05%	62,379
Jan 28, 2025	1.03	1.07	0.92	0.95	0.95	-2.06%	184,005
Jan 27, 2025	1.00	1.06	0.95	0.97	0.97	2.65%	485,177
Jan 24, 2025	0.90	0.99	0.87	0.95	0.95	5.58%	230,965
Jan 23, 2025	0.90	0.90	0.87	0.90	0.90	-0.56%	163,159
Jan 22, 2025	0.88	0.92	0.88	0.90	0.90	3.25%	138,399
Jan 21, 2025	0.85	0.88	0.84	0.87	0.87	4.21%	144,209
Jan 17, 2025	0.84	0.84	0.81	0.84	0.84	3.41%	127,038