5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-14.48%
3 MONTH PERFORMANCE
-20.63%
6 MONTH PERFORMANCE
-51.89%
YEAR-TO-DATE PERFORMANCE
-0.78%
1 YEAR PERFORMANCE
-72.24%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.54 | $2.54 (0%) | $2.63 | $2.53 | 3.78 M | $1.86 B |
| 05/01/2025 | $2.54 | $2.49 (-1.97%) | $2.54 | $2.43 | 3.13 M | $1.83 B |
| 04/30/2025 | $2.45 | $2.51 (2.45%) | $2.51 | $2.41 | 3.47 M | $1.84 B |
| 04/29/2025 | $2.62 | $2.49 (-4.96%) | $2.63 | $2.48 | 4.43 M | $1.83 B |
| 04/28/2025 | $2.65 | $2.63 (-0.75%) | $2.78 | $2.58 | 3.70 M | $1.93 B |
| 04/25/2025 | $2.67 | $2.61 (-2.25%) | $2.67 | $2.55 | 3.30 M | $1.91 B |
| 04/24/2025 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.63 | 3.36 M | $1.97 B |
| 04/23/2025 | $2.80 | $2.69 (-3.93%) | $2.87 | $2.68 | 5.65 M | $1.97 B |
| 04/22/2025 | $2.54 | $2.69 (5.91%) | $2.75 | $2.54 | 6.18 M | $1.97 B |
| 04/21/2025 | $2.45 | $2.51 (2.45%) | $2.58 | $2.40 | 4.70 M | $1.84 B |
| 04/17/2025 | $2.47 | $2.47 (0%) | $2.50 | $2.39 | 4.71 M | $1.81 B |
| 04/16/2025 | $2.73 | $2.48 (-9.16%) | $2.75 | $2.39 | 8.28 M | $1.82 B |
| 04/15/2025 | $2.97 | $2.78 (-6.4%) | $3.03 | $2.70 | 8.83 M | $2.04 B |
| 04/14/2025 | $2.70 | $2.89 (7.04%) | $3.04 | $2.69 | 11.01 M | $2.12 B |
| 04/11/2025 | $2.48 | $2.63 (6.05%) | $2.65 | $2.42 | 6.87 M | $1.93 B |
| 04/10/2025 | $2.60 | $2.46 (-5.38%) | $2.60 | $2.38 | 8.32 M | $1.80 B |
| 04/09/2025 | $2.43 | $2.60 (7%) | $2.74 | $2.35 | 10.06 M | $1.91 B |
| 04/08/2025 | $2.83 | $2.42 (-14.49%) | $2.83 | $2.38 | 10.24 M | $1.77 B |
| 04/07/2025 | $2.73 | $2.72 (-0.37%) | $2.94 | $2.56 | 12.85 M | $1.99 B |
| 04/04/2025 | $2.89 | $2.83 (-2.08%) | $2.96 | $2.74 | 7.97 M | $2.07 B |
| 04/03/2025 | $2.97 | $2.97 (0%) | $3.06 | $2.91 | 6.03 M | $2.18 B |
| 04/02/2025 | $2.96 | $3.05 (3.04%) | $3.13 | $2.90 | 5.27 M | $2.24 B |
| 04/01/2025 | $3.03 | $2.96 (-2.31%) | $3.26 | $2.92 | 6.40 M | $2.17 B |
| 03/31/2025 | $3.11 | $3.01 (-3.22%) | $3.15 | $2.92 | 6.80 M | $2.21 B |
| 03/28/2025 | $3.41 | $3.14 (-7.92%) | $3.47 | $3.02 | 8.81 M | $2.30 B |
| 03/27/2025 | $2.78 | $3.36 (20.86%) | $3.38 | $2.78 | 16.43 M | $2.46 B |
| 03/26/2025 | $2.75 | $2.78 (1.09%) | $2.80 | $2.71 | 4.38 M | $2.04 B |
| 03/25/2025 | $2.83 | $2.74 (-3.18%) | $2.87 | $2.69 | 3.91 M | $2.01 B |
| 03/24/2025 | $2.75 | $2.85 (3.64%) | $2.89 | $2.71 | 4.48 M | $2.09 B |
| 03/21/2025 | $2.71 | $2.71 (0%) | $2.79 | $2.68 | 9.11 M | $1.99 B |
| 03/20/2025 | $2.76 | $2.75 (-0.36%) | $2.84 | $2.72 | 3.54 M | $2.02 B |
| 03/19/2025 | $2.80 | $2.76 (-1.43%) | $2.82 | $2.70 | 4.36 M | $2.02 B |
| 03/18/2025 | $2.86 | $2.81 (-1.75%) | $2.90 | $2.72 | 4.17 M | $2.06 B |
| 03/17/2025 | $2.87 | $2.91 (1.39%) | $3.01 | $2.84 | 3.35 M | $2.13 B |
| 03/14/2025 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.79 | 3.72 M | $2.10 B |
| 03/13/2025 | $2.84 | $2.90 (2.11%) | $3.03 | $2.84 | 4.29 M | $2.13 B |
| 03/12/2025 | $2.89 | $2.87 (-0.69%) | $2.98 | $2.80 | 3.44 M | $2.10 B |
| 03/11/2025 | $2.90 | $2.82 (-2.76%) | $2.92 | $2.73 | 5.16 M | $2.07 B |
| 03/10/2025 | $2.95 | $2.91 (-1.36%) | $3.06 | $2.87 | 5.95 M | $2.13 B |
| 03/07/2025 | $2.95 | $3.00 (1.69%) | $3.07 | $2.91 | 4.12 M | $2.20 B |
| 03/06/2025 | $3.02 | $2.99 (-0.99%) | $3.16 | $2.95 | 4.01 M | $2.19 B |
| 03/05/2025 | $3.05 | $3.06 (0.33%) | $3.10 | $2.93 | 5.02 M | $2.24 B |
| 03/04/2025 | $2.80 | $3.02 (7.86%) | $3.17 | $2.70 | 8.91 M | $2.21 B |
| 03/03/2025 | $3.20 | $2.85 (-10.94%) | $3.25 | $2.80 | 8.63 M | $2.09 B |
| 02/28/2025 | $3.12 | $3.29 (5.45%) | $3.51 | $3.05 | 13.13 M | $2.41 B |
| 02/27/2025 | $3.00 | $2.86 (-4.67%) | $3.12 | $2.84 | 5.40 M | $2.10 B |
| 02/26/2025 | $3.13 | $3.00 (-4.15%) | $3.16 | $2.95 | 4.29 M | $2.20 B |
| 02/25/2025 | $3.20 | $3.03 (-5.31%) | $3.23 | $2.95 | 6.14 M | $2.22 B |
| 02/24/2025 | $3.40 | $3.22 (-5.29%) | $3.44 | $3.20 | 4.24 M | $2.36 B |
| 02/21/2025 | $3.66 | $3.42 (-6.56%) | $3.75 | $3.40 | 5.17 M | $2.51 B |
| 02/20/2025 | $3.89 | $3.64 (-6.43%) | $3.93 | $3.55 | 6.35 M | $2.67 B |
| 02/19/2025 | $3.40 | $3.90 (14.71%) | $4.27 | $3.37 | 18.62 M | $2.86 B |
| 02/18/2025 | $3.64 | $3.35 (-7.97%) | $3.74 | $3.35 | 5.54 M | $2.46 B |
| 02/14/2025 | $3.38 | $3.62 (7.1%) | $3.93 | $3.36 | 9.76 M | $2.65 B |
| 02/13/2025 | $3.26 | $3.32 (1.84%) | $3.39 | $3.23 | 2.71 M | $2.43 B |
| 02/12/2025 | $3.07 | $3.24 (5.54%) | $3.28 | $3.07 | 3.02 M | $2.38 B |
| 02/11/2025 | $3.34 | $3.17 (-5.09%) | $3.35 | $3.15 | 3.77 M | $2.32 B |
| 02/10/2025 | $3.42 | $3.39 (-0.88%) | $3.44 | $3.27 | 3.39 M | $2.49 B |
| 02/07/2025 | $3.34 | $3.36 (0.6%) | $3.46 | $3.19 | 4.25 M | $2.46 B |
| 02/06/2025 | $3.20 | $3.31 (3.44%) | $3.32 | $3.13 | 3.35 M | $2.43 B |
| 02/05/2025 | $3.19 | $3.19 (0%) | $3.32 | $3.12 | 4.57 M | $2.34 B |
| 02/04/2025 | $3.18 | $3.19 (0.31%) | $3.24 | $3.12 | 2.70 M | $2.34 B |
| 02/03/2025 | $3.26 | $3.20 (-1.84%) | $3.31 | $3.11 | 4.47 M | $2.35 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
