5 DAY PERFORMANCE
+8.16%
1 MONTH PERFORMANCE
+11.47%
3 MONTH PERFORMANCE
+53.42%
6 MONTH PERFORMANCE
+114.34%
YEAR-TO-DATE PERFORMANCE
+11.47%
1 YEAR PERFORMANCE
+200.52%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $5.87 | $5.83 (-0.68%) | $6.20 | $5.75 | 864.80 K | $186.13 M |
| 01/29/2026 | $6.23 | $5.95 (-4.49%) | $6.27 | $5.61 | 1.01 M | $189.96 M |
| 01/28/2026 | $6.05 | $6.14 (1.49%) | $6.33 | $5.82 | 1.65 M | $196.03 M |
| 01/27/2026 | $5.40 | $5.94 (10%) | $5.98 | $5.40 | 1.21 M | $189.64 M |
| 01/26/2026 | $5.35 | $5.39 (0.75%) | $5.45 | $5.07 | 689.60 K | $172.08 M |
| 01/23/2026 | $5.25 | $5.38 (2.48%) | $5.52 | $5.07 | 820.35 K | $171.77 M |
| 01/22/2026 | $4.90 | $5.25 (7.14%) | $5.28 | $4.89 | 1.20 M | $167.61 M |
| 01/21/2026 | $4.62 | $4.89 (5.84%) | $5.02 | $4.55 | 1.01 M | $156.12 M |
| 01/20/2026 | $4.60 | $4.60 (0%) | $4.83 | $4.54 | 550.40 K | $146.86 M |
| 01/16/2026 | $4.70 | $4.70 (0%) | $4.89 | $4.55 | 719.70 K | $150.06 M |
| 01/15/2026 | $4.96 | $4.71 (-5.04%) | $5.09 | $4.69 | 673.46 K | $150.37 M |
| 01/14/2026 | $4.50 | $4.96 (10.22%) | $5.02 | $4.40 | 722.10 K | $158.36 M |
| 01/13/2026 | $4.57 | $4.52 (-1.09%) | $4.63 | $4.18 | 1.19 M | $144.31 M |
| 01/12/2026 | $4.87 | $4.44 (-8.83%) | $4.90 | $4.41 | 1.54 M | $141.75 M |
| 01/09/2026 | $5.07 | $4.87 (-3.94%) | $5.13 | $4.74 | 1.19 M | $155.48 M |
| 01/08/2026 | $5.10 | $5.09 (-0.2%) | $5.25 | $4.94 | 1.27 M | $162.51 M |
| 01/07/2026 | $5.00 | $5.05 (1%) | $5.13 | $4.85 | 1.58 M | $161.23 M |
| 01/06/2026 | $5.10 | $4.95 (-2.94%) | $5.29 | $4.93 | 896.64 K | $158.04 M |
| 01/05/2026 | $5.56 | $5.10 (-8.27%) | $5.58 | $5.06 | 745.70 K | $162.83 M |
| 01/02/2026 | $5.26 | $5.43 (3.23%) | $5.57 | $5.02 | 606.11 K | $173.36 M |
| 12/31/2025 | $5.30 | $5.23 (-1.32%) | $5.38 | $5.15 | 746.30 K | $166.98 M |
| 12/30/2025 | $5.50 | $5.28 (-4%) | $5.63 | $5.26 | 1.00 M | $168.57 M |
| 12/29/2025 | $5.65 | $5.51 (-2.48%) | $5.79 | $5.46 | 952.63 K | $175.92 M |
| 12/26/2025 | $5.80 | $5.64 (-2.76%) | $5.82 | $5.52 | 511.90 K | $180.07 M |
| 12/24/2025 | $5.70 | $5.74 (0.7%) | $5.88 | $5.50 | 341.90 K | $183.26 M |
| 12/23/2025 | $5.75 | $5.67 (-1.39%) | $6.00 | $5.46 | 1.80 M | $181.02 M |
| 12/22/2025 | $5.77 | $5.81 (0.69%) | $6.09 | $5.72 | 605.02 K | $185.49 M |
| 12/19/2025 | $5.71 | $5.72 (0.18%) | $5.89 | $5.58 | 832.74 K | $182.62 M |
| 12/18/2025 | $5.63 | $5.71 (1.42%) | $5.86 | $5.58 | 685.74 K | $182.30 M |
| 12/17/2025 | $6.00 | $5.56 (-7.33%) | $6.16 | $5.33 | 1.21 M | $177.51 M |
| 12/16/2025 | $6.17 | $5.94 (-3.73%) | $6.48 | $5.80 | 1.19 M | $189.64 M |
| 12/15/2025 | $7.17 | $6.21 (-13.39%) | $7.17 | $6.05 | 2.05 M | $198.26 M |
| 12/12/2025 | $7.50 | $7.07 (-5.73%) | $7.73 | $6.90 | 1.55 M | $225.72 M |
| 12/11/2025 | $6.82 | $7.38 (8.21%) | $7.45 | $6.61 | 1.97 M | $235.62 M |
| 12/10/2025 | $6.57 | $6.73 (2.44%) | $7.30 | $6.41 | 2.06 M | $214.87 M |
| 12/09/2025 | $6.30 | $6.60 (4.76%) | $7.00 | $6.20 | 2.91 M | $210.72 M |
| 12/08/2025 | $5.89 | $6.15 (4.41%) | $6.15 | $4.50 | 7.04 M | $196.35 M |
| 12/05/2025 | $4.93 | $5.56 (12.78%) | $5.57 | $4.75 | 1.11 M | $177.51 M |
| 12/04/2025 | $4.14 | $4.84 (16.91%) | $5.08 | $4.07 | 1.23 M | $154.52 M |
| 12/03/2025 | $4.17 | $4.15 (-0.48%) | $4.17 | $3.78 | 485.10 K | $132.50 M |
| 12/02/2025 | $4.03 | $3.97 (-1.49%) | $4.23 | $3.95 | 559.30 K | $126.75 M |
| 12/01/2025 | $4.27 | $4.03 (-5.62%) | $4.33 | $4.01 | 332.50 K | $128.66 M |
| 11/28/2025 | $4.30 | $4.25 (-1.16%) | $4.40 | $4.23 | 95.40 K | $135.69 M |
| 11/26/2025 | $4.29 | $4.30 (0.23%) | $4.48 | $4.25 | 238.79 K | $137.28 M |
| 11/25/2025 | $4.30 | $4.30 (0%) | $4.35 | $4.13 | 283.06 K | $137.28 M |
| 11/24/2025 | $4.36 | $4.32 (-0.92%) | $4.49 | $4.23 | 428.09 K | $137.92 M |
| 11/21/2025 | $3.88 | $4.33 (11.6%) | $4.45 | $3.87 | 382.50 K | $138.24 M |
| 11/20/2025 | $4.30 | $4.02 (-6.51%) | $4.42 | $3.89 | 551.33 K | $128.35 M |
| 11/19/2025 | $4.27 | $4.23 (-0.94%) | $4.47 | $4.20 | 644.04 K | $135.05 M |
| 11/18/2025 | $4.06 | $4.25 (4.68%) | $4.54 | $3.98 | 592.61 K | $135.69 M |
| 11/17/2025 | $4.20 | $4.04 (-3.81%) | $4.60 | $3.94 | 1.50 M | $128.98 M |
| 11/14/2025 | $3.57 | $4.21 (17.93%) | $4.29 | $3.56 | 1.18 M | $134.41 M |
| 11/13/2025 | $3.73 | $3.61 (-3.22%) | $3.75 | $3.45 | 781.10 K | $115.26 M |
| 11/12/2025 | $3.26 | $3.72 (14.11%) | $3.85 | $3.26 | 1.29 M | $118.77 M |
| 11/11/2025 | $3.22 | $3.23 (0.31%) | $3.45 | $3.16 | 311.40 K | $103.12 M |
| 11/10/2025 | $3.26 | $3.24 (-0.61%) | $3.53 | $3.18 | 375.60 K | $103.44 M |
| 11/07/2025 | $3.01 | $3.15 (4.65%) | $3.22 | $2.89 | 457.45 K | $94.45 M |
| 11/06/2025 | $3.06 | $3.03 (-0.98%) | $3.12 | $2.85 | 601.50 K | $90.85 M |
| 11/05/2025 | $3.31 | $3.05 (-7.85%) | $3.46 | $3.00 | 627.80 K | $91.45 M |
| 11/04/2025 | $3.58 | $3.33 (-6.98%) | $3.58 | $3.24 | 684.30 K | $99.85 M |
| 11/03/2025 | $3.79 | $3.64 (-3.96%) | $3.90 | $3.41 | 900.74 K | $109.14 M |
| 10/31/2025 | $3.76 | $3.80 (1.06%) | $4.05 | $3.70 | 1.62 M | $113.94 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.
