5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+216.67%
3 MONTH PERFORMANCE
+161.25%
6 MONTH PERFORMANCE
+154.88%
YEAR-TO-DATE PERFORMANCE
+216.67%
1 YEAR PERFORMANCE
+81.74%
ImmunityBio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.78 | $6.25 (8.23%) | $6.46 | $5.67 | 28.77 M | $5.92 B |
| 01/29/2026 | $6.15 | $5.91 (-3.9%) | $6.35 | $5.73 | 24.76 M | $5.59 B |
| 01/28/2026 | $6.01 | $6.15 (2.33%) | $6.29 | $5.54 | 35.34 M | $5.82 B |
| 01/27/2026 | $5.96 | $5.95 (-0.17%) | $6.13 | $5.59 | 38.64 M | $5.63 B |
| 01/26/2026 | $6.66 | $6.21 (-6.76%) | $6.75 | $6.16 | 37.94 M | $5.88 B |
| 01/23/2026 | $7.38 | $6.45 (-12.6%) | $7.88 | $6.44 | 75.85 M | $6.11 B |
| 01/22/2026 | $7.45 | $7.34 (-1.48%) | $8.28 | $6.90 | 81.26 M | $6.95 B |
| 01/21/2026 | $6.27 | $6.92 (10.37%) | $7.10 | $5.71 | 96.09 M | $6.55 B |
| 01/20/2026 | $6.54 | $6.48 (-0.92%) | $7.98 | $6.08 | 211.05 M | $6.13 B |
| 01/16/2026 | $4.70 | $5.52 (17.45%) | $5.58 | $4.38 | 182.35 M | $5.23 B |
| 01/15/2026 | $3.14 | $3.95 (25.8%) | $3.99 | $3.07 | 76.07 M | $3.74 B |
| 01/14/2026 | $2.99 | $3.02 (1%) | $3.10 | $2.88 | 45.61 M | $2.86 B |
| 01/13/2026 | $2.68 | $2.82 (5.22%) | $2.92 | $2.62 | 32.79 M | $2.67 B |
| 01/12/2026 | $2.34 | $2.59 (10.68%) | $2.62 | $2.28 | 16.89 M | $2.45 B |
| 01/09/2026 | $2.26 | $2.33 (3.1%) | $2.43 | $2.26 | 12.51 M | $2.21 B |
| 01/08/2026 | $2.16 | $2.24 (3.7%) | $2.28 | $2.14 | 7.69 M | $2.12 B |
| 01/07/2026 | $2.16 | $2.20 (1.85%) | $2.25 | $2.14 | 10.05 M | $2.08 B |
| 01/06/2026 | $2.10 | $2.14 (1.9%) | $2.18 | $2.08 | 8.87 M | $2.03 B |
| 01/05/2026 | $2.05 | $2.08 (1.46%) | $2.10 | $2.03 | 9.79 M | $1.97 B |
| 01/02/2026 | $2.02 | $2.02 (0%) | $2.07 | $1.98 | 10.37 M | $1.91 B |
| 12/31/2025 | $1.98 | $1.98 (0%) | $2.00 | $1.95 | 9.89 M | $1.87 B |
| 12/30/2025 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.97 | 11.02 M | $1.87 B |
| 12/29/2025 | $2.12 | $2.04 (-3.77%) | $2.14 | $2.03 | 12.09 M | $1.93 B |
| 12/26/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.10 | 7.22 M | $2.03 B |
| 12/24/2025 | $2.12 | $2.14 (0.94%) | $2.15 | $2.09 | 5.41 M | $2.03 B |
| 12/23/2025 | $2.25 | $2.10 (-6.67%) | $2.25 | $2.07 | 14.98 M | $1.99 B |
| 12/22/2025 | $2.12 | $2.27 (7.08%) | $2.29 | $2.11 | 14.05 M | $2.15 B |
| 12/19/2025 | $2.09 | $2.08 (-0.48%) | $2.14 | $2.00 | 41.73 M | $1.97 B |
| 12/18/2025 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.07 | 12.26 M | $1.98 B |
| 12/17/2025 | $2.16 | $2.11 (-2.31%) | $2.17 | $2.06 | 15.76 M | $2.00 B |
| 12/16/2025 | $2.19 | $2.16 (-1.37%) | $2.25 | $2.14 | 16.74 M | $2.04 B |
| 12/15/2025 | $2.40 | $2.22 (-7.5%) | $2.42 | $2.15 | 16.58 M | $2.10 B |
| 12/12/2025 | $2.29 | $2.36 (3.06%) | $2.50 | $2.25 | 24.86 M | $2.23 B |
| 12/11/2025 | $2.30 | $2.19 (-4.78%) | $2.31 | $2.19 | 8.35 M | $2.07 B |
| 12/10/2025 | $2.23 | $2.30 (3.14%) | $2.30 | $2.17 | 11.12 M | $2.18 B |
| 12/09/2025 | $2.24 | $2.22 (-0.89%) | $2.27 | $2.19 | 8.50 M | $2.10 B |
| 12/08/2025 | $2.31 | $2.26 (-2.16%) | $2.40 | $2.25 | 10.36 M | $2.14 B |
| 12/05/2025 | $2.31 | $2.29 (-0.87%) | $2.32 | $2.24 | 6.85 M | $2.17 B |
| 12/04/2025 | $2.20 | $2.30 (4.55%) | $2.34 | $2.16 | 12.03 M | $2.18 B |
| 12/03/2025 | $2.09 | $2.20 (5.26%) | $2.20 | $2.08 | 12.41 M | $2.08 B |
| 12/02/2025 | $2.33 | $2.09 (-10.3%) | $2.33 | $2.06 | 16.51 M | $1.98 B |
| 12/01/2025 | $2.40 | $2.30 (-4.17%) | $2.46 | $2.28 | 19.44 M | $2.18 B |
| 11/28/2025 | $2.30 | $2.36 (2.61%) | $2.45 | $2.25 | 21.34 M | $2.23 B |
| 11/26/2025 | $2.11 | $2.13 (0.95%) | $2.16 | $2.07 | 8.49 M | $2.02 B |
| 11/25/2025 | $2.18 | $2.08 (-4.59%) | $2.18 | $2.05 | 7.28 M | $1.97 B |
| 11/24/2025 | $2.10 | $2.15 (2.38%) | $2.15 | $2.08 | 9.44 M | $2.04 B |
| 11/21/2025 | $2.03 | $2.08 (2.46%) | $2.15 | $2.01 | 9.95 M | $1.97 B |
| 11/20/2025 | $2.19 | $2.02 (-7.76%) | $2.24 | $2.02 | 11.72 M | $1.91 B |
| 11/19/2025 | $2.12 | $2.14 (0.94%) | $2.20 | $2.09 | 7.75 M | $2.03 B |
| 11/18/2025 | $2.03 | $2.10 (3.45%) | $2.15 | $2.00 | 10.01 M | $1.99 B |
| 11/17/2025 | $2.08 | $2.03 (-2.4%) | $2.10 | $2.00 | 9.41 M | $1.92 B |
| 11/14/2025 | $1.97 | $2.08 (5.58%) | $2.13 | $1.95 | 7.17 M | $1.97 B |
| 11/13/2025 | $2.03 | $2.00 (-1.48%) | $2.07 | $1.97 | 9.23 M | $1.89 B |
| 11/12/2025 | $2.14 | $2.06 (-3.74%) | $2.15 | $2.02 | 7.11 M | $1.95 B |
| 11/11/2025 | $2.15 | $2.14 (-0.47%) | $2.16 | $2.08 | 6.53 M | $2.03 B |
| 11/10/2025 | $2.19 | $2.16 (-1.37%) | $2.22 | $2.13 | 7.21 M | $2.04 B |
| 11/07/2025 | $2.08 | $2.13 (2.4%) | $2.14 | $2.00 | 10.64 M | $2.02 B |
| 11/06/2025 | $2.15 | $2.12 (-1.4%) | $2.21 | $2.11 | 7.46 M | $2.01 B |
| 11/05/2025 | $2.19 | $2.15 (-1.83%) | $2.27 | $2.07 | 13.36 M | $2.04 B |
| 11/04/2025 | $2.21 | $2.08 (-5.88%) | $2.23 | $2.07 | 11.34 M | $1.97 B |
| 11/03/2025 | $2.40 | $2.26 (-5.83%) | $2.40 | $2.25 | 9.03 M | $2.14 B |
| 10/31/2025 | $2.37 | $2.40 (1.27%) | $2.44 | $2.33 | 6.81 M | $2.13 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.
