Immunitybio Inc (IBRX) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 7.95 | 8.28 | 7.75 | 7.95 | +1.02% | 7,199,885 |
| 2026-09-01 | 7.82 | 7.99 | 7.73 | 7.87 | -1.01% | 6,465,675 |
| 2026-08-31 | 7.88 | 8.02 | 7.84 | 7.95 | -1.24% | 6,881,639 |
| 2026-08-28 | 8.31 | 8.32 | 7.95 | 8.05 | -4.17% | 7,980,048 |
| 2026-08-27 | 8.24 | 8.76 | 8.18 | 8.40 | +1.82% | 12,311,500 |
| 2026-08-26 | 8.17 | 8.40 | 8.07 | 8.25 | +0.73% | 9,446,500 |
| 2026-08-25 | 7.69 | 8.23 | 7.68 | 8.19 | +8.05% | 11,547,390 |
| 2026-08-24 | 7.68 | 7.72 | 7.46 | 7.58 | -2.70% | 5,671,527 |
| 2026-08-21 | 7.85 | 7.95 | 7.60 | 7.79 | -0.64% | 7,619,700 |
| 2026-08-20 | 7.90 | 8.00 | 7.74 | 7.84 | -3.57% | 8,099,200 |
| 2026-08-19 | 8.08 | 8.27 | 7.94 | 8.13 | +5.31% | 13,063,700 |
| 2026-08-18 | 7.79 | 7.83 | 7.54 | 7.72 | -2.53% | 5,413,300 |
| 2026-08-17 | 7.55 | 7.95 | 7.44 | 7.92 | +4.62% | 6,816,500 |
| 2026-08-14 | 7.59 | 7.59 | 7.43 | 7.57 | -1.05% | 4,912,700 |
| 2026-08-13 | 7.80 | 7.96 | 7.59 | 7.65 | -1.16% | 6,006,700 |
| 2026-08-12 | 7.71 | 7.82 | 7.60 | 7.74 | +1.84% | 5,340,400 |
| 2026-08-11 | 7.54 | 7.66 | 7.48 | 7.60 | +1.47% | 5,033,000 |
| 2026-08-10 | 7.51 | 7.70 | 7.42 | 7.49 | -1.96% | 6,001,600 |
| 2026-08-07 | 7.40 | 7.65 | 7.25 | 7.64 | +4.37% | 9,391,500 |
| 2026-08-06 | 7.24 | 7.49 | 7.18 | 7.32 | +0.97% | 7,786,700 |
| 2026-08-05 | 6.96 | 7.41 | 6.94 | 7.25 | +4.32% | 11,508,300 |
| 2026-08-04 | 6.76 | 7.26 | 6.70 | 6.95 | -2.80% | 19,006,800 |
| 2026-08-03 | 7.18 | 7.42 | 7.10 | 7.15 | -0.28% | 8,755,800 |
| 2026-07-31 | 7.45 | 7.62 | 7.10 | 7.17 | -3.76% | 9,366,000 |
| 2026-07-30 | 7.22 | 7.47 | 7.00 | 7.45 | +9.08% | 11,162,000 |
| 2026-07-29 | 6.98 | 7.13 | 6.74 | 6.83 | -2.01% | 8,723,300 |
| 2026-07-28 | 6.93 | 6.99 | 6.65 | 6.97 | -0.29% | 11,882,100 |
| 2026-07-27 | 7.25 | 7.37 | 6.90 | 6.99 | -1.55% | 10,517,900 |
| 2026-07-24 | 7.40 | 7.45 | 7.06 | 7.10 | -4.05% | 8,524,600 |
| 2026-07-23 | 7.36 | 7.57 | 7.33 | 7.40 | -1.46% | 6,132,600 |
| 2026-07-22 | 7.95 | 8.10 | 7.50 | 7.51 | -6.94% | 8,880,700 |
| 2026-07-21 | 7.58 | 8.14 | 7.54 | 8.07 | +7.67% | 8,623,911 |
| 2026-07-20 | 7.66 | 7.79 | 7.43 | 7.50 | -2.41% | 7,238,607 |
| 2026-07-17 | 7.28 | 7.79 | 7.26 | 7.68 | +3.09% | 9,025,500 |
| 2026-07-16 | 7.61 | 7.66 | 7.33 | 7.45 | -3.62% | 7,706,300 |
| 2026-07-15 | 7.75 | 7.87 | 7.56 | 7.73 | -1.90% | 6,702,000 |
| 2026-07-14 | 7.83 | 7.99 | 7.65 | 7.88 | +1.16% | 7,466,400 |
| 2026-07-13 | 8.05 | 8.16 | 7.73 | 7.79 | -5.23% | 9,894,900 |
| 2026-07-10 | 8.92 | 8.92 | 8.05 | 8.22 | -7.33% | 12,862,100 |
| 2026-07-09 | 8.78 | 9.09 | 8.63 | 8.87 | +0.80% | 11,355,700 |
| 2026-07-08 | 8.72 | 9.21 | 8.61 | 8.80 | +0.46% | 9,756,600 |
| 2026-07-07 | 8.96 | 9.01 | 8.34 | 8.76 | -1.68% | 11,232,600 |
| 2026-07-06 | 9.30 | 9.53 | 8.63 | 8.91 | -5.61% | 13,476,000 |
| 2026-07-02 | 9.23 | 9.60 | 9.03 | 9.44 | +2.61% | 14,629,000 |
| 2026-07-01 | 8.64 | 9.34 | 8.51 | 9.20 | +5.08% | 16,451,700 |
| 2026-06-30 | 8.80 | 9.00 | 8.56 | 8.76 | -0.17% | 9,299,200 |
| 2026-06-29 | 8.36 | 9.08 | 8.33 | 8.77 | +0.69% | 15,768,500 |
| 2026-06-26 | 7.74 | 8.85 | 7.67 | 8.71 | +11.81% | 41,198,300 |
| 2026-06-25 | 7.70 | 7.89 | 7.51 | 7.79 | -0.13% | 9,425,100 |
| 2026-06-24 | 7.34 | 7.96 | 7.26 | 7.80 | +6.56% | 16,529,700 |
| 2026-06-23 | 7.05 | 7.60 | 7.00 | 7.32 | +1.39% | 11,316,400 |
| 2026-06-22 | 7.49 | 7.55 | 7.17 | 7.22 | -1.90% | 9,888,300 |
| 2026-06-18 | 7.15 | 7.46 | 7.03 | 7.36 | +5.29% | 14,372,400 |
| 2026-06-17 | 6.75 | 7.25 | 6.71 | 6.99 | +4.02% | 13,199,300 |
| 2026-06-16 | 7.12 | 7.21 | 6.68 | 6.72 | -5.75% | 12,797,600 |
| 2026-06-15 | 7.25 | 7.34 | 7.05 | 7.13 | +0.42% | 8,140,200 |
| 2026-06-12 | 7.24 | 7.32 | 7.04 | 7.10 | -1.39% | 8,793,800 |
| 2026-06-11 | 7.00 | 7.26 | 6.92 | 7.20 | +3.15% | 8,611,300 |
| 2026-06-10 | 7.16 | 7.41 | 6.98 | 6.98 | -3.72% | 9,421,100 |
| 2026-06-09 | 7.29 | 7.44 | 6.92 | 7.25 | +1.12% | 12,673,000 |
| 2026-06-08 | 7.12 | 7.31 | 6.97 | 7.17 | +3.61% | 11,387,000 |
| 2026-06-05 | 7.15 | 7.29 | 6.79 | 6.92 | -5.08% | 13,818,400 |
| 2026-06-04 | 7.21 | 7.47 | 7.12 | 7.29 | +1.53% | 9,612,100 |
| 2026-06-03 | 7.23 | 7.30 | 7.03 | 7.18 | -0.69% | 8,968,000 |
| 2026-06-02 | 7.24 | 7.28 | 7.02 | 7.23 | -0.14% | 13,723,400 |
| 2026-06-01 | 7.37 | 7.51 | 7.11 | 7.24 | -3.72% | 20,423,900 |
| 2026-05-29 | 7.65 | 7.65 | 7.23 | 7.52 | -2.59% | 15,617,400 |
| 2026-05-28 | 7.85 | 8.09 | 7.63 | 7.72 | -2.15% | 12,625,900 |
| 2026-05-27 | 7.89 | 8.29 | 7.79 | 7.89 | -0.38% | 14,532,400 |
| 2026-05-26 | 7.28 | 8.03 | 7.27 | 7.92 | +9.70% | 19,077,200 |
| 2026-05-22 | 7.62 | 7.69 | 7.15 | 7.22 | -6.72% | 17,939,200 |
| 2026-05-21 | 7.87 | 7.90 | 7.26 | 7.74 | -3.85% | 21,529,700 |
| 2026-05-20 | 8.42 | 8.64 | 8.04 | 8.05 | +3.74% | 24,815,700 |
| 2026-05-19 | 7.96 | 7.96 | 7.33 | 7.76 | -3.00% | 17,956,300 |
| 2026-05-18 | 8.34 | 8.53 | 7.74 | 8.00 | +0.38% | 13,084,800 |
| 2026-05-15 | 8.05 | 8.14 | 7.80 | 7.97 | -2.21% | 11,347,600 |
| 2026-05-14 | 8.24 | 8.42 | 7.92 | 8.15 | +0.00% | 9,402,600 |
| 2026-05-13 | 8.01 | 8.34 | 7.78 | 8.15 | +0.37% | 10,542,900 |
| 2026-05-12 | 7.97 | 8.21 | 7.85 | 8.12 | +0.12% | 9,900,500 |
| 2026-05-11 | 8.44 | 8.69 | 7.93 | 8.11 | -4.70% | 14,502,100 |
| 2026-05-08 | 7.88 | 8.56 | 7.58 | 8.51 | +9.66% | 16,203,800 |
| 2026-05-07 | 7.82 | 8.11 | 7.36 | 7.76 | -7.40% | 18,819,800 |
| 2026-05-06 | 7.70 | 8.39 | 7.67 | 8.38 | +10.55% | 19,637,800 |
| 2026-05-05 | 7.54 | 7.77 | 7.43 | 7.58 | +2.02% | 9,510,300 |
| 2026-05-04 | 7.11 | 7.62 | 7.05 | 7.43 | +4.50% | 11,850,200 |
| 2026-05-01 | 7.05 | 7.28 | 6.94 | 7.11 | +0.14% | 7,715,400 |
| 2026-04-30 | 6.99 | 7.18 | 6.95 | 7.10 | +2.01% | 6,536,500 |
| 2026-04-29 | 6.93 | 6.98 | 6.73 | 6.96 | +0.00% | 9,274,400 |
| 2026-04-28 | 7.25 | 7.27 | 6.91 | 6.96 | -4.53% | 10,876,000 |
| 2026-04-27 | 7.36 | 7.50 | 7.06 | 7.29 | -2.02% | 11,120,100 |
| 2026-04-24 | 8.16 | 8.28 | 7.41 | 7.44 | -9.16% | 16,939,900 |
| 2026-04-23 | 7.97 | 8.27 | 7.82 | 8.19 | +1.49% | 9,775,100 |
| 2026-04-22 | 8.27 | 8.38 | 7.75 | 8.07 | -0.37% | 11,414,400 |
| 2026-04-21 | 8.37 | 8.56 | 7.98 | 8.10 | -1.22% | 13,170,300 |
| 2026-04-20 | 7.66 | 8.35 | 7.65 | 8.20 | +6.49% | 16,211,200 |
| 2026-04-17 | 7.29 | 7.90 | 7.26 | 7.70 | +6.21% | 21,520,500 |
| 2026-04-16 | 7.77 | 7.85 | 7.12 | 7.25 | -6.81% | 17,552,900 |
| 2026-04-15 | 7.54 | 7.80 | 7.36 | 7.78 | +2.37% | 10,524,600 |
| 2026-04-14 | 7.33 | 7.82 | 7.33 | 7.60 | +4.11% | 15,645,800 |
| 2026-04-13 | 7.30 | 7.36 | 7.06 | 7.30 | +0.27% | 9,619,700 |
| 2026-04-10 | 7.35 | 7.55 | 7.10 | 7.28 | -2.67% | 14,361,200 |
| 2026-04-09 | 7.00 | 7.64 | 6.97 | 7.48 | +7.16% | 21,588,100 |
| 2026-04-08 | 7.30 | 7.42 | 6.80 | 6.98 | +1.75% | 16,541,500 |
| 2026-04-07 | 6.98 | 7.00 | 6.68 | 6.86 | -3.11% | 12,979,100 |
| 2026-04-06 | 7.27 | 7.63 | 6.99 | 7.08 | -3.01% | 13,321,800 |
| 2026-04-02 | 6.89 | 7.35 | 6.88 | 7.30 | +2.24% | 14,223,100 |
| 2026-04-01 | 7.55 | 7.85 | 7.01 | 7.14 | -6.91% | 19,422,100 |
| 2026-03-31 | 7.15 | 7.75 | 7.08 | 7.67 | +15.17% | 24,132,000 |
| 2026-03-30 | 7.22 | 7.27 | 6.57 | 6.66 | -9.76% | 24,497,000 |
| 2026-03-27 | 7.37 | 7.65 | 7.13 | 7.38 | +0.00% | 14,455,000 |
| 2026-03-26 | 7.90 | 8.43 | 7.22 | 7.38 | -8.55% | 27,583,000 |
| 2026-03-25 | 7.75 | 8.35 | 7.45 | 8.07 | +8.83% | 29,057,400 |
| 2026-03-24 | 9.07 | 9.15 | 6.54 | 7.42 | -21.12% | 86,945,600 |
| 2026-03-23 | 8.54 | 9.54 | 8.46 | 9.40 | +10.98% | 26,747,900 |
| 2026-03-20 | 8.94 | 9.32 | 8.40 | 8.47 | -3.97% | 31,639,900 |
| 2026-03-19 | 8.41 | 8.87 | 8.35 | 8.82 | +3.04% | 17,916,500 |
| 2026-03-18 | 8.08 | 8.92 | 8.05 | 8.56 | +4.26% | 22,457,400 |
| 2026-03-17 | 8.93 | 9.30 | 8.12 | 8.21 | +0.00% | 28,677,800 |
| 2026-03-16 | 8.52 | 8.67 | 8.02 | 8.21 | -2.15% | 16,884,400 |
| 2026-03-13 | 8.21 | 8.91 | 8.20 | 8.39 | +7.29% | 30,623,300 |
| 2026-03-12 | 8.13 | 8.23 | 7.81 | 7.82 | -5.44% | 14,715,800 |
| 2026-03-11 | 8.04 | 8.40 | 7.86 | 8.27 | +3.25% | 17,270,100 |
| 2026-03-10 | 8.22 | 8.34 | 7.77 | 8.01 | -5.21% | 24,405,211 |
| 2026-03-09 | 8.29 | 8.79 | 8.04 | 8.45 | -2.54% | 25,645,689 |
| 2026-03-06 | 8.78 | 9.12 | 8.49 | 8.67 | -3.24% | 23,018,200 |
| 2026-03-05 | 9.02 | 9.36 | 8.80 | 8.96 | -0.44% | 19,354,300 |
| 2026-03-04 | 9.45 | 9.60 | 8.93 | 9.00 | -10.00% | 33,213,200 |
| 2026-03-03 | 10.00 | 10.58 | 9.80 | 10.00 | -4.21% | 28,355,600 |
| 2026-03-02 | 9.64 | 10.98 | 9.63 | 10.44 | +6.75% | 41,106,700 |
| 2026-02-27 | 9.41 | 9.80 | 8.83 | 9.78 | +2.41% | 30,440,200 |
| 2026-02-26 | 9.91 | 9.97 | 8.98 | 9.55 | +0.10% | 37,880,600 |
| 2026-02-25 | 12.17 | 12.43 | 9.38 | 9.54 | -17.40% | 80,841,100 |
| 2026-02-24 | 10.15 | 12.28 | 9.95 | 11.55 | +17.50% | 83,228,800 |
| 2026-02-23 | 9.95 | 11.00 | 9.55 | 9.83 | +12.99% | 86,445,100 |
| 2026-02-20 | 8.63 | 9.25 | 8.32 | 8.70 | +1.05% | 45,429,200 |
| 2026-02-19 | 8.05 | 8.95 | 7.60 | 8.61 | +0.82% | 55,342,200 |
| 2026-02-18 | 6.06 | 8.68 | 6.06 | 8.54 | +41.86% | 80,016,300 |
| 2026-02-17 | 6.26 | 6.28 | 5.93 | 6.02 | +1.26% | 14,622,800 |
| 2026-02-13 | 6.62 | 7.30 | 5.94 | 5.95 | -10.20% | 39,436,000 |
| 2026-02-12 | 6.53 | 6.87 | 6.40 | 6.62 | +1.22% | 13,449,100 |
| 2026-02-11 | 6.72 | 6.77 | 6.28 | 6.54 | -0.30% | 17,179,000 |
| 2026-02-10 | 6.95 | 7.14 | 6.55 | 6.56 | -5.34% | 22,096,900 |
| 2026-02-09 | 6.05 | 7.03 | 5.82 | 6.93 | +14.55% | 24,292,300 |
| 2026-02-06 | 5.70 | 6.08 | 5.61 | 6.05 | +7.27% | 18,256,100 |
| 2026-02-05 | 5.72 | 5.98 | 5.58 | 5.64 | -4.08% | 18,450,600 |
| 2026-02-04 | 6.29 | 6.29 | 5.69 | 5.88 | -7.11% | 21,454,500 |
| 2026-02-03 | 6.14 | 6.54 | 5.95 | 6.33 | +3.26% | 21,175,100 |
| 2026-02-02 | 6.29 | 6.75 | 5.93 | 6.13 | -1.92% | 24,656,200 |
| 2026-01-30 | 5.78 | 6.46 | 5.67 | 6.25 | +5.75% | 29,537,800 |
| 2026-01-29 | 6.15 | 6.35 | 5.73 | 5.91 | -3.90% | 24,763,600 |
| 2026-01-28 | 6.01 | 6.29 | 5.54 | 6.15 | +3.36% | 35,336,400 |
| 2026-01-27 | 5.96 | 6.13 | 5.59 | 5.95 | -4.19% | 38,640,700 |
| 2026-01-26 | 6.66 | 6.75 | 6.16 | 6.21 | -3.72% | 37,937,200 |
| 2026-01-23 | 7.38 | 7.88 | 6.43 | 6.45 | -12.13% | 75,849,400 |
| 2026-01-22 | 7.45 | 8.28 | 6.90 | 7.34 | +6.07% | 81,257,000 |
| 2026-01-21 | 6.27 | 7.10 | 5.71 | 6.92 | +6.79% | 96,093,500 |
| 2026-01-20 | 6.54 | 7.98 | 6.08 | 6.48 | +17.39% | 211,045,100 |
| 2026-01-16 | 4.70 | 5.58 | 4.38 | 5.52 | +39.75% | 182,353,700 |
| 2026-01-15 | 3.14 | 3.99 | 3.07 | 3.95 | +30.79% | 76,069,700 |
| 2026-01-14 | 2.99 | 3.10 | 2.88 | 3.02 | +7.09% | 45,608,600 |
| 2026-01-13 | 2.68 | 2.92 | 2.62 | 2.82 | +8.88% | 32,785,300 |
| 2026-01-12 | 2.34 | 2.62 | 2.28 | 2.59 | +11.16% | 16,887,200 |
| 2026-01-09 | 2.26 | 2.43 | 2.26 | 2.33 | +4.02% | 12,508,600 |
| 2026-01-08 | 2.16 | 2.28 | 2.14 | 2.24 | +1.82% | 7,686,200 |
| 2026-01-07 | 2.16 | 2.25 | 2.14 | 2.20 | +2.80% | 10,052,800 |
| 2026-01-06 | 2.10 | 2.18 | 2.08 | 2.14 | +2.88% | 8,867,600 |
| 2026-01-05 | 2.05 | 2.10 | 2.03 | 2.08 | +2.97% | 9,788,500 |
| 2026-01-02 | 2.02 | 2.07 | 1.98 | 2.02 | +2.02% | 10,373,100 |
| 2025-12-31 | 1.98 | 2.00 | 1.95 | 1.98 | +0.00% | 9,885,400 |
| 2025-12-30 | 2.04 | 2.05 | 1.97 | 1.98 | -2.94% | 11,024,500 |
| 2025-12-29 | 2.12 | 2.14 | 2.03 | 2.04 | -4.67% | 12,086,900 |
| 2025-12-26 | 2.14 | 2.15 | 2.10 | 2.14 | +0.00% | 7,221,700 |
| 2025-12-24 | 2.12 | 2.15 | 2.09 | 2.14 | +1.90% | 5,408,800 |
| 2025-12-23 | 2.25 | 2.25 | 2.07 | 2.10 | -7.49% | 14,975,100 |
| 2025-12-22 | 2.12 | 2.29 | 2.11 | 2.27 | +9.13% | 14,048,200 |
| 2025-12-19 | 2.09 | 2.14 | 2.00 | 2.08 | -0.48% | 41,734,300 |
| 2025-12-18 | 2.13 | 2.13 | 2.07 | 2.09 | -0.95% | 12,255,700 |
| 2025-12-17 | 2.16 | 2.17 | 2.06 | 2.11 | -2.31% | 15,755,900 |
| 2025-12-16 | 2.19 | 2.25 | 2.14 | 2.16 | -2.70% | 16,737,800 |
| 2025-12-15 | 2.40 | 2.42 | 2.15 | 2.22 | -5.93% | 16,580,200 |
| 2025-12-12 | 2.29 | 2.50 | 2.25 | 2.36 | +7.76% | 24,856,000 |
| 2025-12-11 | 2.30 | 2.31 | 2.19 | 2.19 | -4.78% | 8,347,400 |
| 2025-12-10 | 2.23 | 2.30 | 2.17 | 2.30 | +3.60% | 11,120,100 |
| 2025-12-09 | 2.24 | 2.27 | 2.19 | 2.22 | -1.77% | 8,504,900 |
| 2025-12-08 | 2.31 | 2.40 | 2.25 | 2.26 | -1.31% | 10,359,400 |
| 2025-12-05 | 2.31 | 2.32 | 2.24 | 2.29 | -0.43% | 6,847,100 |
| 2025-12-04 | 2.20 | 2.34 | 2.16 | 2.30 | +4.55% | 12,027,300 |
| 2025-12-03 | 2.09 | 2.20 | 2.08 | 2.20 | +5.26% | 12,408,100 |
| 2025-12-02 | 2.33 | 2.33 | 2.06 | 2.09 | -9.13% | 16,508,300 |
| 2025-12-01 | 2.40 | 2.46 | 2.28 | 2.30 | -2.54% | 19,437,400 |
| 2025-11-28 | 2.29 | 2.45 | 2.25 | 2.36 | +10.80% | 21,337,600 |
| 2025-11-26 | 2.11 | 2.16 | 2.07 | 2.13 | +2.40% | 8,488,000 |
| 2025-11-25 | 2.18 | 2.18 | 2.05 | 2.08 | -3.26% | 7,280,900 |
| 2025-11-24 | 2.10 | 2.15 | 2.08 | 2.15 | +3.37% | 9,440,100 |
| 2025-11-21 | 2.03 | 2.15 | 2.01 | 2.08 | +2.97% | 9,945,200 |
| 2025-11-20 | 2.19 | 2.24 | 2.02 | 2.02 | -5.61% | 11,719,400 |
| 2025-11-19 | 2.12 | 2.20 | 2.09 | 2.14 | +1.90% | 7,750,000 |
| 2025-11-18 | 2.03 | 2.15 | 2.00 | 2.10 | +3.45% | 10,013,300 |
| 2025-11-17 | 2.08 | 2.10 | 2.00 | 2.03 | -2.40% | 9,408,500 |
| 2025-11-14 | 1.97 | 2.13 | 1.95 | 2.08 | +4.00% | 7,174,100 |
| 2025-11-13 | 2.03 | 2.06 | 1.97 | 2.00 | -2.91% | 9,234,000 |
| 2025-11-12 | 2.14 | 2.15 | 2.02 | 2.06 | -3.74% | 7,107,000 |
| 2025-11-11 | 2.15 | 2.16 | 2.08 | 2.14 | -0.93% | 6,534,700 |
| 2025-11-10 | 2.19 | 2.22 | 2.13 | 2.16 | +1.41% | 7,213,800 |
| 2025-11-07 | 2.08 | 2.14 | 2.00 | 2.13 | +0.47% | 10,641,800 |
| 2025-11-06 | 2.15 | 2.21 | 2.11 | 2.12 | -1.40% | 7,459,000 |
| 2025-11-05 | 2.19 | 2.27 | 2.06 | 2.15 | +3.37% | 13,359,900 |
| 2025-11-04 | 2.21 | 2.23 | 2.07 | 2.08 | -7.96% | 11,338,600 |
| 2025-11-03 | 2.40 | 2.40 | 2.25 | 2.26 | -5.83% | 9,025,300 |
| 2025-10-31 | 2.37 | 2.44 | 2.33 | 2.40 | +1.69% | 6,814,400 |
| 2025-10-30 | 2.38 | 2.44 | 2.35 | 2.36 | -2.48% | 7,761,600 |
| 2025-10-29 | 2.58 | 2.60 | 2.41 | 2.42 | -6.20% | 8,160,600 |
| 2025-10-28 | 2.65 | 2.66 | 2.57 | 2.58 | -3.01% | 7,604,900 |
| 2025-10-27 | 2.53 | 2.67 | 2.52 | 2.66 | +7.69% | 13,204,900 |
| 2025-10-24 | 2.45 | 2.51 | 2.42 | 2.47 | +3.35% | 10,620,300 |
| 2025-10-23 | 2.37 | 2.41 | 2.35 | 2.39 | +1.27% | 5,539,600 |
| 2025-10-22 | 2.42 | 2.45 | 2.30 | 2.36 | -3.28% | 12,031,400 |
| 2025-10-21 | 2.46 | 2.50 | 2.42 | 2.44 | -0.41% | 7,134,500 |
| 2025-10-20 | 2.41 | 2.49 | 2.41 | 2.45 | +2.08% | 6,674,000 |
| 2025-10-17 | 2.50 | 2.52 | 2.40 | 2.40 | -5.14% | 9,172,500 |
| 2025-10-16 | 2.60 | 2.67 | 2.51 | 2.53 | -1.94% | 10,106,500 |
| 2025-10-15 | 2.51 | 2.60 | 2.50 | 2.58 | +2.79% | 9,663,900 |
| 2025-10-14 | 2.43 | 2.58 | 2.38 | 2.51 | +1.21% | 9,593,800 |
| 2025-10-13 | 2.38 | 2.50 | 2.38 | 2.48 | +5.08% | 10,903,200 |
| 2025-10-10 | 2.46 | 2.48 | 2.36 | 2.36 | -3.28% | 12,035,400 |
| 2025-10-09 | 2.51 | 2.54 | 2.40 | 2.44 | -3.56% | 12,706,400 |
| 2025-10-08 | 2.52 | 2.61 | 2.50 | 2.53 | +1.20% | 9,234,700 |
| 2025-10-07 | 2.54 | 2.57 | 2.44 | 2.50 | -1.19% | 9,610,000 |
| 2025-10-06 | 2.55 | 2.60 | 2.52 | 2.53 | -0.39% | 8,059,700 |
| 2025-10-03 | 2.54 | 2.75 | 2.48 | 2.54 | +1.60% | 15,352,100 |
| 2025-10-02 | 2.50 | 2.52 | 2.42 | 2.50 | +0.81% | 7,698,900 |
| 2025-10-01 | 2.44 | 2.53 | 2.43 | 2.48 | +0.81% | 7,888,900 |
| 2025-09-30 | 2.57 | 2.57 | 2.41 | 2.46 | -4.28% | 8,083,500 |
| 2025-09-29 | 2.54 | 2.58 | 2.52 | 2.57 | +1.18% | 4,856,200 |
| 2025-09-26 | 2.44 | 2.55 | 2.44 | 2.54 | +3.25% | 5,809,000 |
| 2025-09-25 | 2.44 | 2.47 | 2.38 | 2.46 | -1.60% | 7,281,700 |
| 2025-09-24 | 2.59 | 2.65 | 2.50 | 2.50 | -3.47% | 6,214,900 |
| 2025-09-23 | 2.64 | 2.67 | 2.57 | 2.59 | -3.00% | 8,164,900 |
| 2025-09-22 | 2.72 | 2.73 | 2.62 | 2.67 | -2.20% | 9,046,300 |
| 2025-09-19 | 2.85 | 2.86 | 2.71 | 2.73 | -4.21% | 20,002,200 |
| 2025-09-18 | 2.81 | 2.97 | 2.79 | 2.85 | +3.26% | 10,799,900 |
| 2025-09-17 | 2.83 | 2.94 | 2.74 | 2.76 | -1.78% | 11,659,400 |
| 2025-09-16 | 2.78 | 2.91 | 2.74 | 2.81 | +2.55% | 10,724,200 |
| 2025-09-15 | 2.62 | 2.75 | 2.58 | 2.74 | +5.38% | 27,014,300 |
| 2025-09-12 | 2.58 | 2.62 | 2.54 | 2.60 | +0.39% | 7,710,700 |
| 2025-09-11 | 2.58 | 2.67 | 2.54 | 2.59 | +0.78% | 9,984,300 |
| 2025-09-10 | 2.56 | 2.58 | 2.49 | 2.57 | +0.00% | 10,381,900 |
| 2025-09-09 | 2.42 | 2.61 | 2.35 | 2.57 | +6.64% | 21,615,900 |
| 2025-09-08 | 2.48 | 2.48 | 2.32 | 2.41 | +0.42% | 11,531,500 |
| 2025-09-05 | 2.41 | 2.45 | 2.37 | 2.40 | +0.42% | 5,889,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+121.82%). Worst month: Dec (-13.91%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Immunitybio Inc's (IBRX) latest close?
7.95 on 2026-09-02, from the Closelook data lake's daily price record.
What is IBRX's 52-week high and low?
12.43 high and 1.95 low over the trailing 52 weeks, as of 2026-09-02.
What is Immunitybio Inc's strongest and weakest month historically?
Historically, IBRX's strongest calendar month has been Jan (average +121.82%) and its weakest Dec (average -13.91%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.