5 DAY PERFORMANCE
-2.35%
1 MONTH PERFORMANCE
+24.62%
3 MONTH PERFORMANCE
+89.50%
6 MONTH PERFORMANCE
+101.46%
YEAR-TO-DATE PERFORMANCE
+88.64%
1 YEAR PERFORMANCE
+79.65%
Immix Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $4.17 | $4.15 (-0.48%) | $4.17 | $3.78 | 482.70 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 |
| 10/30/2025 | $3.74 | $3.67 (-1.87%) | $3.85 | $3.60 | 288.64 K | $110.04 M |
| 10/29/2025 | $3.90 | $3.72 (-4.62%) | $3.92 | $3.60 | 883.20 K | $111.54 M |
| 10/28/2025 | $3.42 | $3.90 (14.04%) | $4.00 | $3.40 | 1.25 M | $116.94 M |
| 10/27/2025 | $3.67 | $3.39 (-7.63%) | $3.71 | $3.26 | 822.92 K | $101.64 M |
| 10/24/2025 | $3.48 | $3.61 (3.74%) | $3.66 | $3.25 | 1.17 M | $108.24 M |
| 10/23/2025 | $3.10 | $3.43 (10.65%) | $3.47 | $3.08 | 937.20 K | $102.84 M |
| 10/22/2025 | $3.20 | $3.09 (-3.44%) | $3.34 | $2.90 | 954.04 K | $92.65 M |
| 10/21/2025 | $3.06 | $3.18 (3.92%) | $3.24 | $2.86 | 775.10 K | $95.35 M |
| 10/20/2025 | $2.87 | $3.07 (6.97%) | $3.09 | $2.71 | 1.09 M | $92.05 M |
| 10/17/2025 | $2.74 | $2.87 (4.74%) | $2.90 | $2.67 | 534.13 K | $86.05 M |
| 10/16/2025 | $2.64 | $2.70 (2.27%) | $2.83 | $2.61 | 687.75 K | $80.96 M |
| 10/15/2025 | $2.48 | $2.62 (5.65%) | $2.65 | $2.48 | 492.90 K | $78.56 M |
| 10/14/2025 | $2.47 | $2.48 (0.4%) | $2.49 | $2.31 | 288.44 K | $74.36 M |
| 10/13/2025 | $2.58 | $2.50 (-3.1%) | $2.60 | $2.38 | 613.12 K | $74.96 M |
| 10/10/2025 | $2.70 | $2.50 (-7.41%) | $2.70 | $2.40 | 402.87 K | $74.96 M |
| 10/09/2025 | $2.54 | $2.58 (1.57%) | $2.82 | $2.50 | 561.01 K | $77.36 M |
| 10/08/2025 | $2.52 | $2.54 (0.79%) | $2.69 | $2.37 | 1.54 M | $76.16 M |
| 10/07/2025 | $2.26 | $2.51 (11.06%) | $2.62 | $2.26 | 1.80 M | $75.26 M |
| 10/06/2025 | $2.00 | $2.25 (12.5%) | $2.38 | $1.99 | 684.36 K | $67.46 M |
| 10/03/2025 | $2.11 | $2.06 (-2.37%) | $2.22 | $2.00 | 211.40 K | $61.77 M |
| 10/02/2025 | $2.12 | $2.10 (-0.94%) | $2.13 | $2.05 | 254.83 K | $62.97 M |
| 10/01/2025 | $2.07 | $2.08 (0.48%) | $2.15 | $2.06 | 106.65 K | $62.37 M |
| 09/30/2025 | $2.06 | $2.09 (1.46%) | $2.10 | $2.01 | 130.93 K | $62.67 M |
| 09/29/2025 | $2.08 | $2.08 (0%) | $2.12 | $2.01 | 109.13 K | $62.37 M |
| 09/26/2025 | $2.05 | $2.08 (1.46%) | $2.09 | $1.99 | 183.34 K | $62.37 M |
| 09/25/2025 | $2.07 | $2.04 (-1.45%) | $2.10 | $1.98 | 134.70 K | $61.17 M |
| 09/24/2025 | $2.08 | $2.05 (-1.44%) | $2.17 | $2.01 | 90.00 K | $61.47 M |
| 09/23/2025 | $2.25 | $2.05 (-8.89%) | $2.29 | $2.03 | 156.91 K | $61.47 M |
| 09/22/2025 | $2.15 | $2.24 (4.19%) | $2.25 | $2.12 | 91.80 K | $67.16 M |
| 09/19/2025 | $2.22 | $2.19 (-1.35%) | $2.25 | $2.09 | 575.30 K | $65.66 M |
| 09/18/2025 | $2.09 | $2.09 (0%) | $2.19 | $2.07 | 205.62 K | $62.67 M |
| 09/17/2025 | $2.01 | $1.96 (-2.49%) | $2.04 | $1.94 | 130.82 K | $58.77 M |
| 09/16/2025 | $2.10 | $2.00 (-4.76%) | $2.10 | $1.96 | 173.10 K | $59.97 M |
| 09/15/2025 | $2.10 | $2.09 (-0.48%) | $2.10 | $2.02 | 201.54 K | $62.67 M |
| 09/12/2025 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.10 | 184.90 K | $62.97 M |
| 09/11/2025 | $2.20 | $2.22 (0.91%) | $2.30 | $2.15 | 124.32 K | $66.56 M |
| 09/10/2025 | $2.26 | $2.19 (-3.1%) | $2.33 | $2.17 | 63.60 K | $65.66 M |
| 09/09/2025 | $2.22 | $2.28 (2.7%) | $2.34 | $2.19 | 182.52 K | $68.36 M |
| 09/08/2025 | $2.19 | $2.17 (-0.91%) | $2.21 | $2.09 | 140.70 K | $65.06 M |
| 09/05/2025 | $2.20 | $2.15 (-2.27%) | $2.29 | $2.11 | 199.25 K | $64.47 M |
| 09/04/2025 | $2.21 | $2.19 (-0.9%) | $2.24 | $2.16 | 79.90 K | $65.66 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.
