5 DAY PERFORMANCE
-4.71%
1 MONTH PERFORMANCE
-24.93%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-17.42%
YEAR-TO-DATE PERFORMANCE
+46.85%
1 YEAR PERFORMANCE
+102.11%
Immix Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $7.98 | $7.68 (-3.7%) | $8.10 | $7.56 | 1.38 M | $489.76 M |
| 10/29/2026 | $8.11 | $7.98 (-1.6%) | $8.36 | $7.84 | 1.07 M | $508.90 M |
| 10/28/2026 | $7.98 | $8.13 (1.88%) | $8.21 | $7.88 | 1.24 M | $518.46 M |
| 10/27/2026 | $8.00 | $8.05 (0.63%) | $8.16 | $7.85 | 1.15 M | $513.36 M |
| 10/26/2026 | $8.17 | $8.06 (-1.35%) | $8.31 | $7.99 | 1.12 M | $514.00 M |
| 10/23/2026 | $8.34 | $8.15 (-2.28%) | $8.89 | $7.88 | 1.20 M | $519.74 M |
| 10/22/2026 | $8.40 | $8.35 (-0.6%) | $8.73 | $8.23 | 818.00 K | $532.49 M |
| 10/21/2026 | $8.94 | $8.51 (-4.81%) | $9.10 | $8.47 | 1.54 M | $542.69 M |
| 10/20/2026 | $8.26 | $8.91 (7.87%) | $9.03 | $8.24 | 1.23 M | $568.20 M |
| 10/19/2026 | $8.05 | $8.22 (2.11%) | $8.35 | $8.00 | 1.30 M | $524.20 M |
| 10/16/2026 | $8.67 | $7.98 (-7.96%) | $8.67 | $7.95 | 1.50 M | $508.90 M |
| 10/15/2026 | $8.51 | $8.68 (2%) | $8.90 | $8.45 | 1.31 M | $553.54 M |
| 10/14/2026 | $8.60 | $8.51 (-1.05%) | $8.87 | $8.42 | 1.36 M | $542.69 M |
| 10/13/2026 | $9.10 | $8.69 (-4.51%) | $9.29 | $8.66 | 1.48 M | $554.17 M |
| 10/12/2026 | $9.42 | $9.25 (-1.8%) | $9.56 | $9.18 | 936.25 K | $589.89 M |
| 10/09/2026 | $9.29 | $9.46 (1.83%) | $9.53 | $9.18 | 1.11 M | $603.28 M |
| 10/08/2026 | $9.34 | $9.29 (-0.54%) | $9.37 | $8.96 | 1.29 M | $592.44 M |
| 10/07/2026 | $9.50 | $9.49 (-0.11%) | $9.69 | $9.40 | 1.38 M | $605.19 M |
| 10/06/2026 | $10.20 | $9.64 (-5.49%) | $10.20 | $9.52 | 1.22 M | $614.76 M |
| 10/05/2026 | $9.71 | $10.13 (4.33%) | $10.33 | $9.55 | 1.60 M | $646.00 M |
| 10/02/2026 | $10.35 | $9.68 (-6.47%) | $10.37 | $9.48 | 2.55 M | $617.31 M |
| 10/01/2026 | $10.25 | $10.23 (-0.2%) | $10.48 | $9.86 | 1.65 M | $652.38 M |
| 09/30/2026 | $10.61 | $10.41 (-1.89%) | $11.25 | $10.39 | 2.41 M | $663.86 M |
| 09/29/2026 | $11.64 | $10.54 (-9.45%) | $11.85 | $10.07 | 5.76 M | $672.15 M |
| 09/28/2026 | $10.82 | $11.47 (6.01%) | $11.84 | $10.70 | 995.93 K | $731.46 M |
| 09/25/2026 | $11.78 | $10.97 (-6.88%) | $11.99 | $10.82 | 1.83 M | $699.57 M |
| 09/24/2026 | $11.87 | $11.70 (-1.43%) | $11.97 | $11.19 | 1.54 M | $746.13 M |
| 09/23/2026 | $12.80 | $11.92 (-6.88%) | $12.84 | $11.71 | 1.17 M | $760.15 M |
| 09/22/2026 | $12.45 | $12.83 (3.05%) | $12.90 | $12.31 | 948.50 K | $818.19 M |
| 09/21/2026 | $12.59 | $12.47 (-0.95%) | $12.71 | $12.14 | 1.33 M | $795.23 M |
| 09/18/2026 | $12.68 | $12.50 (-1.42%) | $12.84 | $12.34 | 4.18 M | $797.14 M |
| 09/17/2026 | $12.24 | $12.72 (3.92%) | $12.75 | $12.07 | 1.19 M | $811.17 M |
| 09/16/2026 | $12.28 | $11.92 (-2.93%) | $12.46 | $11.75 | 1.42 M | $760.15 M |
| 09/15/2026 | $12.49 | $12.14 (-2.8%) | $12.63 | $11.81 | 1.05 M | $774.18 M |
| 09/14/2026 | $12.44 | $12.21 (-1.85%) | $12.59 | $11.98 | 1.08 M | $778.65 M |
| 09/11/2026 | $12.86 | $12.14 (-5.6%) | $13.29 | $12.02 | 1.19 M | $774.18 M |
| 09/10/2026 | $12.08 | $12.70 (5.13%) | $12.77 | $11.91 | 1.66 M | $809.90 M |
| 09/09/2026 | $13.12 | $12.31 (-6.17%) | $13.23 | $12.24 | 1.29 M | $785.03 M |
| 09/08/2026 | $13.70 | $13.25 (-3.28%) | $13.89 | $12.75 | 1.42 M | $844.97 M |
| 09/04/2026 | $13.68 | $13.91 (1.68%) | $14.09 | $13.60 | 1.05 M | $887.06 M |
| 09/03/2026 | $14.14 | $13.83 (-2.19%) | $14.14 | $13.52 | 987.22 K | $881.96 M |
| 09/02/2026 | $14.00 | $13.96 (-0.29%) | $14.23 | $13.42 | 1.58 M | $890.25 M |
| 09/01/2026 | $13.86 | $14.01 (1.08%) | $14.26 | $13.62 | 1.28 M | $893.44 M |
| 08/31/2026 | $13.70 | $14.03 (2.41%) | $14.15 | $13.52 | 1.33 M | $894.71 M |
| 08/28/2026 | $14.06 | $13.94 (-0.85%) | $14.17 | $13.76 | 1.14 M | $888.97 M |
| 08/27/2026 | $14.03 | $14.31 (2%) | $14.61 | $13.77 | 1.51 M | $912.57 M |
| 08/26/2026 | $14.45 | $14.07 (-2.63%) | $14.55 | $13.80 | 1.39 M | $897.26 M |
| 08/25/2026 | $13.60 | $14.47 (6.4%) | $15.10 | $13.49 | 3.66 M | $922.77 M |
| 08/24/2026 | $13.66 | $13.61 (-0.37%) | $13.80 | $12.90 | 1.42 M | $867.93 M |
| 08/21/2026 | $13.36 | $13.66 (2.25%) | $13.76 | $13.12 | 1.51 M | $871.12 M |
| 08/20/2026 | $12.98 | $13.16 (1.39%) | $13.20 | $12.69 | 1.67 M | $839.23 M |
| 08/19/2026 | $11.99 | $13.19 (10.01%) | $13.19 | $11.99 | 1.98 M | $841.14 M |
| 08/18/2026 | $11.12 | $11.81 (6.21%) | $11.86 | $11.06 | 1.35 M | $753.14 M |
| 08/17/2026 | $10.88 | $11.34 (4.23%) | $11.53 | $10.74 | 1.25 M | $723.17 M |
| 08/14/2026 | $10.85 | $10.97 (1.11%) | $11.08 | $10.36 | 1.30 M | $699.57 M |
| 08/13/2026 | $11.51 | $10.92 (-5.13%) | $11.55 | $10.83 | 1.14 M | $696.38 M |
| 08/12/2026 | $11.49 | $11.37 (-1.04%) | $11.72 | $10.93 | 1.55 M | $725.08 M |
| 08/11/2026 | $10.14 | $11.49 (13.31%) | $11.55 | $9.92 | 1.82 M | $732.73 M |
| 08/10/2026 | $9.76 | $10.13 (3.79%) | $10.33 | $9.66 | 1.60 M | $646.00 M |
| 08/07/2026 | $10.24 | $9.72 (-5.08%) | $10.31 | $9.25 | 1.60 M | $619.86 M |
| 08/06/2026 | $9.52 | $10.06 (5.67%) | $10.10 | $9.52 | 1.22 M | $641.54 M |
| 08/05/2026 | $9.54 | $9.54 (0%) | $9.74 | $9.28 | 1.32 M | $608.38 M |
| 08/04/2026 | $8.53 | $9.33 (9.38%) | $9.38 | $8.53 | 1.87 M | $594.99 M |
| 08/03/2026 | $8.27 | $8.42 (1.81%) | $8.43 | $7.83 | 1.62 M | $536.95 M |
| 07/31/2026 | $8.61 | $8.32 (-3.37%) | $8.72 | $8.21 | 1.59 M | $323.49 M |
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.
