NASDAQ : IBRX
ImmunityBio, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 8.27 USD (Oct 30, 2026, 12:41 PM EDT) · Market cap 8.76B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ImmunityBio, Inc. (IBRX) closed at 8.29 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.48 | 8.73 | 8.12 | 8.29 | 8,960,344 | -5.15% |
| 2026-10-29 | 8.75 | 8.935 | 8.56 | 8.74 | 7,148,335 | -0.79% |
| 2026-10-28 | 8.61 | 8.83 | 8.48 | 8.81 | 7,166,194 | +2.09% |
| 2026-10-27 | 7.82 | 8.685 | 7.765 | 8.63 | 10,508,797 | +10.50% |
| 2026-10-26 | 8.23 | 8.28 | 7.75 | 7.81 | 11,049,307 | -4.99% |
| 2026-10-23 | 8.21 | 8.355 | 8.05 | 8.22 | 5,943,795 | -1.08% |
| 2026-10-22 | 8.53 | 8.84 | 8.02 | 8.31 | 12,735,748 | -3.82% |
| 2026-10-21 | 8.79 | 8.99 | 8.32 | 8.64 | 11,509,775 | -1.48% |
| 2026-10-20 | 8.31 | 8.9 | 8.11 | 8.77 | 14,110,326 | +4.16% |
| 2026-10-19 | 9.19 | 9.697 | 8.305 | 8.42 | 19,574,163 | -8.28% |
| 2026-10-16 | 10.02 | 10.02 | 9.02 | 9.18 | 21,514,619 | -8.20% |
| 2026-10-15 | 10.2 | 10.5 | 9.815 | 10 | 20,010,109 | +0.91% |
| 2026-10-14 | 9.69 | 10.455 | 9.35 | 9.91 | 30,228,562 | +1.12% |
| 2026-10-13 | 10 | 10.06 | 9.56 | 9.8 | 11,603,983 | -3.16% |
| 2026-10-12 | 10.59 | 10.62 | 10.05 | 10.12 | 11,057,088 | -3.71% |
| 2026-10-09 | 9.95 | 10.8 | 9.87 | 10.51 | 18,657,505 | +6.05% |
| 2026-10-08 | 9.63 | 10.045 | 9.43 | 9.91 | 10,492,088 | +1.64% |
| 2026-10-07 | 9.5 | 9.93 | 9.33 | 9.75 | 11,780,003 | +0.62% |
| 2026-10-06 | 10.325 | 10.36 | 9.61 | 9.69 | 16,886,967 | -6.65% |
| 2026-10-05 | 10.76 | 10.81 | 10.125 | 10.38 | 16,866,948 | +0.92% |
| 2026-10-02 | 9.39 | 10.55 | 9.39 | 10.285 | 31,251,554 | +10.83% |
| 2026-10-01 | 9.28 | 9.4 | 9.07 | 9.28 | 12,313,725 | -1.69% |
| 2026-09-30 | 8.92 | 10.09 | 8.9 | 9.44 | 27,286,818 | +6.91% |
| 2026-09-29 | 8.52 | 8.88 | 8.52 | 8.83 | 8,366,557 | +3.64% |
| 2026-09-28 | 8.39 | 8.979 | 8.26 | 8.52 | 10,413,580 | +0.95% |
| 2026-09-25 | 8.76 | 8.84 | 8.41 | 8.44 | 5,819,350 | -2.31% |
| 2026-09-24 | 8.5 | 8.675 | 8.31 | 8.64 | 8,980,028 | +0.12% |
| 2026-09-23 | 9.26 | 9.29 | 8.6 | 8.63 | 13,954,480 | -7.10% |
| 2026-09-22 | 8.45 | 9.48 | 8.37 | 9.29 | 21,133,175 | +9.94% |
| 2026-09-21 | 8.72 | 8.87 | 8.26 | 8.45 | 12,238,176 | -0.35% |
| 2026-09-18 | 8.46 | 8.53 | 8.2 | 8.48 | 18,428,898 | +0.24% |
| 2026-09-17 | 8.14 | 8.8 | 8.12 | 8.46 | 19,159,326 | +6.95% |
| 2026-09-16 | 8.135 | 8.3 | 7.76 | 7.91 | 9,204,975 | -2.83% |
| 2026-09-15 | 8.32 | 8.34 | 7.85 | 8.14 | 8,949,305 | -2.75% |
| 2026-09-14 | 7.89 | 8.4 | 7.87 | 8.37 | 9,158,261 | +5.82% |
| 2026-09-11 | 7.8 | 8.345 | 7.8 | 7.91 | 12,468,768 | +2.46% |
| 2026-09-10 | 7.87 | 7.89 | 7.64 | 7.72 | 8,805,734 | -4.22% |
| 2026-09-09 | 8.22 | 8.36 | 7.875 | 8.06 | 9,488,937 | -2.77% |
| 2026-09-08 | 8 | 8.37 | 7.93 | 8.29 | 7,741,308 | +2.60% |
| 2026-09-04 | 8.08 | 8.24 | 8.01 | 8.08 | 4,330,218 | -1.34% |
| 2026-09-03 | 8 | 8.21 | 7.88 | 8.19 | 5,271,763 | +3.02% |
| 2026-09-02 | 7.945 | 8.28 | 7.755 | 7.95 | 7,228,321 | +1.02% |
| 2026-09-01 | 7.82 | 7.99 | 7.73 | 7.87 | 6,465,675 | -1.01% |
| 2026-08-31 | 7.88 | 8.02 | 7.84 | 7.95 | 6,881,639 | -1.24% |
| 2026-08-28 | 8.31 | 8.32 | 7.945 | 8.05 | 7,980,048 | -4.17% |
| 2026-08-27 | 8.24 | 8.76 | 8.18 | 8.4 | 12,311,454 | +1.82% |
| 2026-08-26 | 8.17 | 8.4 | 8.07 | 8.25 | 9,446,459 | +0.73% |
| 2026-08-25 | 7.69 | 8.23 | 7.68 | 8.19 | 11,547,392 | +8.05% |
| 2026-08-24 | 7.68 | 7.72 | 7.46 | 7.58 | 5,671,527 | -2.70% |
| 2026-08-21 | 7.85 | 7.95 | 7.6 | 7.79 | 7,619,706 | -0.64% |
| 2026-08-20 | 7.9 | 8 | 7.74 | 7.84 | 8,099,182 | -3.57% |
| 2026-08-19 | 8.08 | 8.27 | 7.94 | 8.13 | 13,063,682 | +5.31% |
| 2026-08-18 | 7.785 | 7.83 | 7.54 | 7.72 | 5,413,300 | -2.53% |
| 2026-08-17 | 7.55 | 7.95 | 7.44 | 7.92 | 6,816,455 | +4.62% |
| 2026-08-14 | 7.59 | 7.59 | 7.43 | 7.57 | 4,912,668 | -1.05% |
| 2026-08-13 | 7.8 | 7.955 | 7.59 | 7.65 | 6,006,747 | -1.16% |
| 2026-08-12 | 7.71 | 7.82 | 7.6 | 7.74 | 5,340,411 | +1.84% |
| 2026-08-11 | 7.54 | 7.66 | 7.48 | 7.6 | 5,033,049 | +1.47% |
| 2026-08-10 | 7.51 | 7.7 | 7.42 | 7.49 | 6,001,570 | -1.96% |
| 2026-08-07 | 7.4 | 7.65 | 7.25 | 7.64 | 9,391,476 | +4.37% |
| 2026-08-06 | 7.24 | 7.49 | 7.185 | 7.32 | 7,786,658 | +0.97% |
| 2026-08-05 | 6.96 | 7.41 | 6.94 | 7.25 | 11,508,346 | +4.32% |
| 2026-08-04 | 6.76 | 7.26 | 6.7 | 6.95 | 19,006,776 | -2.80% |
| 2026-08-03 | 7.18 | 7.415 | 7.1 | 7.15 | 8,755,817 | -0.28% |
| 2026-07-31 | 7.45 | 7.62 | 7.1 | 7.17 | 9,366,047 | -3.76% |
| 2026-07-30 | 7.22 | 7.47 | 7 | 7.45 | 11,162,019 | +9.08% |
| 2026-07-29 | 6.98 | 7.13 | 6.735 | 6.83 | 8,723,319 | -2.01% |
| 2026-07-28 | 6.93 | 6.99 | 6.65 | 6.97 | 11,882,140 | -0.29% |
| 2026-07-27 | 7.25 | 7.37 | 6.9 | 6.99 | 10,517,948 | -1.55% |
| 2026-07-24 | 7.4 | 7.451 | 7.064 | 7.1 | 8,524,632 | -4.05% |
| 2026-07-23 | 7.36 | 7.57 | 7.33 | 7.4 | 6,132,647 | -1.46% |
| 2026-07-22 | 7.95 | 8.1 | 7.495 | 7.51 | 8,880,733 | -6.94% |
| 2026-07-21 | 7.58 | 8.14 | 7.54 | 8.07 | 8,623,911 | +7.67% |
| 2026-07-20 | 7.66 | 7.79 | 7.43 | 7.495 | 7,238,607 | -2.41% |
| 2026-07-17 | 7.28 | 7.79 | 7.26 | 7.68 | 9,025,459 | +3.09% |
| 2026-07-16 | 7.61 | 7.66 | 7.33 | 7.45 | 7,706,336 | -3.62% |
| 2026-07-15 | 7.75 | 7.87 | 7.56 | 7.73 | 6,702,000 | -1.90% |
| 2026-07-14 | 7.83 | 7.99 | 7.65 | 7.88 | 7,466,371 | +1.16% |
| 2026-07-13 | 8.05 | 8.16 | 7.73 | 7.79 | 9,894,898 | -5.23% |
| 2026-07-10 | 8.92 | 8.92 | 8.05 | 8.22 | 12,862,137 | -7.33% |
| 2026-07-09 | 8.78 | 9.09 | 8.63 | 8.87 | 11,355,717 | +0.80% |
| 2026-07-08 | 8.72 | 9.205 | 8.61 | 8.8 | 9,756,607 | +0.46% |
| 2026-07-07 | 8.96 | 9.01 | 8.335 | 8.76 | 11,232,609 | -1.68% |
| 2026-07-06 | 9.3 | 9.53 | 8.63 | 8.91 | 13,475,977 | -5.61% |
| 2026-07-02 | 9.23 | 9.6 | 9.03 | 9.44 | 14,674,825 | +2.61% |
| 2026-07-01 | 8.645 | 9.335 | 8.51 | 9.2 | 16,451,723 | +5.08% |
| 2026-06-30 | 8.8 | 9 | 8.565 | 8.755 | 9,299,169 | -0.17% |
| 2026-06-29 | 8.36 | 9.08 | 8.334 | 8.77 | 15,768,466 | +0.69% |
| 2026-06-26 | 7.74 | 8.85 | 7.67 | 8.71 | 41,198,290 | +11.81% |
| 2026-06-25 | 7.7 | 7.895 | 7.51 | 7.79 | 9,425,105 | -0.13% |
| 2026-06-24 | 7.34 | 7.965 | 7.26 | 7.8 | 16,529,679 | +6.56% |
| 2026-06-23 | 7.05 | 7.6 | 7 | 7.32 | 11,316,360 | +1.39% |
| 2026-06-22 | 7.49 | 7.55 | 7.17 | 7.22 | 9,888,330 | -1.90% |
| 2026-06-18 | 7.15 | 7.455 | 7.03 | 7.36 | 14,372,395 | +5.29% |
| 2026-06-17 | 6.75 | 7.25 | 6.707 | 6.99 | 13,199,303 | +4.02% |
| 2026-06-16 | 7.12 | 7.215 | 6.685 | 6.72 | 12,797,590 | -5.75% |
| 2026-06-15 | 7.25 | 7.34 | 7.05 | 7.13 | 8,140,230 | +0.42% |
| 2026-06-12 | 7.24 | 7.318 | 7.04 | 7.1 | 8,816,047 | -1.39% |
| 2026-06-11 | 6.995 | 7.26 | 6.917 | 7.2 | 8,611,272 | +3.15% |
| 2026-06-10 | 7.16 | 7.41 | 6.98 | 6.98 | 9,421,149 | -3.72% |
| 2026-06-09 | 7.29 | 7.44 | 6.92 | 7.25 | 12,672,982 | +1.12% |
| 2026-06-08 | 7.12 | 7.31 | 6.97 | 7.17 | 11,386,995 | +3.61% |
| 2026-06-05 | 7.15 | 7.29 | 6.795 | 6.92 | 13,818,425 | -5.08% |
| 2026-06-04 | 7.21 | 7.47 | 7.123 | 7.29 | 9,612,074 | +1.53% |
| 2026-06-03 | 7.23 | 7.3 | 7.025 | 7.18 | 8,968,000 | -0.69% |
| 2026-06-02 | 7.24 | 7.28 | 7.02 | 7.23 | 13,723,361 | -0.14% |
| 2026-06-01 | 7.37 | 7.515 | 7.11 | 7.24 | 20,423,935 | -3.72% |
| 2026-05-29 | 7.65 | 7.65 | 7.23 | 7.52 | 15,617,375 | -2.59% |
| 2026-05-28 | 7.85 | 8.09 | 7.635 | 7.72 | 12,625,869 | -2.15% |
| 2026-05-27 | 7.89 | 8.295 | 7.785 | 7.89 | 14,532,401 | -0.38% |
| 2026-05-26 | 7.28 | 8.03 | 7.27 | 7.92 | 19,077,232 | +9.70% |
| 2026-05-22 | 7.62 | 7.69 | 7.15 | 7.22 | 17,939,227 | -6.72% |
| 2026-05-21 | 7.87 | 7.9 | 7.26 | 7.74 | 21,529,698 | -3.85% |
| 2026-05-20 | 8.42 | 8.64 | 8.035 | 8.05 | 24,815,743 | +3.74% |
| 2026-05-19 | 7.96 | 7.96 | 7.33 | 7.76 | 17,956,277 | -3.00% |
| 2026-05-18 | 8.344 | 8.53 | 7.74 | 8 | 13,084,842 | +0.38% |
| 2026-05-15 | 8.05 | 8.14 | 7.805 | 7.97 | 11,347,554 | -2.21% |
| 2026-05-14 | 8.24 | 8.42 | 7.922 | 8.15 | 9,402,569 | +0.00% |
| 2026-05-13 | 8.01 | 8.34 | 7.78 | 8.15 | 10,542,917 | +0.37% |
| 2026-05-12 | 7.97 | 8.215 | 7.85 | 8.12 | 9,900,490 | +0.12% |