5 DAY PERFORMANCE
-5.86%
1 MONTH PERFORMANCE
+1.23%
3 MONTH PERFORMANCE
-31.09%
6 MONTH PERFORMANCE
-40.58%
YEAR-TO-DATE PERFORMANCE
-10.87%
1 YEAR PERFORMANCE
-56.61%
IO Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.86 | $0.83 (-3.74%) | $0.86 | $0.80 | 107,711 | $54.62 M |
| 01/13/2025 | $0.87 | $0.86 (-0.93%) | $0.89 | $0.83 | 157,900 | $56.85 M |
| 01/10/2025 | $0.88 | $0.87 (-1.02%) | $0.93 | $0.85 | 170,327 | $57.38 M |
| 01/08/2025 | $0.89 | $0.86 (-3.38%) | $0.95 | $0.85 | 87,158 | $56.65 M |
| 01/07/2025 | $0.90 | $0.90 (0%) | $0.92 | $0.88 | 97,656 | $59.29 M |
| 01/06/2025 | $0.96 | $0.90 (-6.44%) | $0.99 | $0.87 | 198,210 | $59.17 M |
| 01/03/2025 | $0.92 | $0.94 (1.65%) | $0.99 | $0.90 | 174,204 | $61.61 M |
| 01/02/2025 | $0.95 | $0.93 (-2.55%) | $0.96 | $0.90 | 190,601 | $60.99 M |
| 12/31/2024 | $0.93 | $0.92 (-0.74%) | $0.94 | $0.88 | 137,229 | $60.61 M |
| 12/30/2024 | $0.98 | $0.94 (-3.87%) | $1.06 | $0.93 | 160,635 | $62.07 M |
| 12/27/2024 | $0.92 | $0.98 (6.52%) | $1.06 | $0.92 | 554,675 | $64.56 M |
| 12/26/2024 | $0.94 | $0.94 (0%) | $0.98 | $0.90 | 292,900 | $61.93 M |
| 12/24/2024 | $0.90 | $0.91 (1.11%) | $0.91 | $0.86 | 292,200 | $59.95 M |
| 12/23/2024 | $0.81 | $0.89 (9.83%) | $0.91 | $0.78 | 534,211 | $58.61 M |
| 12/20/2024 | $0.75 | $0.77 (2.8%) | $0.78 | $0.75 | 214,718 | $50.79 M |
| 12/19/2024 | $0.76 | $0.76 (0.01%) | $0.77 | $0.75 | 161,904 | $50.08 M |
| 12/18/2024 | $0.76 | $0.77 (0.84%) | $0.78 | $0.73 | 208,800 | $50.44 M |
| 12/17/2024 | $0.79 | $0.76 (-3.37%) | $0.81 | $0.75 | 125,800 | $50.02 M |
| 12/16/2024 | $0.81 | $0.79 (-2.84%) | $0.84 | $0.75 | 338,400 | $51.85 M |
| 12/13/2024 | $0.78 | $0.81 (3.85%) | $0.82 | $0.75 | 170,783 | $53.36 M |
| 12/12/2024 | $0.82 | $0.79 (-3.44%) | $0.85 | $0.75 | 515,530 | $52.16 M |
| 12/11/2024 | $0.84 | $0.84 (0.55%) | $0.85 | $0.80 | 407,600 | $55.60 M |
| 12/10/2024 | $0.85 | $0.84 (-0.74%) | $0.88 | $0.82 | 440,939 | $55.65 M |
| 12/09/2024 | $0.86 | $0.88 (1.99%) | $0.89 | $0.85 | 188,590 | $57.78 M |
| 12/06/2024 | $0.83 | $0.86 (3.61%) | $0.86 | $0.82 | 134,100 | $56.66 M |
| 12/05/2024 | $0.82 | $0.82 (-0.12%) | $0.87 | $0.80 | 277,900 | $53.96 M |
| 12/04/2024 | $0.87 | $0.83 (-4.6%) | $0.90 | $0.80 | 399,525 | $54.68 M |
| 12/03/2024 | $0.89 | $0.86 (-3.35%) | $0.94 | $0.81 | 408,962 | $56.67 M |
| 12/02/2024 | $0.95 | $0.90 (-5.38%) | $0.95 | $0.88 | 322,540 | $59.22 M |
| 11/29/2024 | $0.88 | $0.89 (1.14%) | $0.91 | $0.85 | 294,806 | $58.63 M |
| 11/27/2024 | $0.74 | $0.85 (14.86%) | $0.87 | $0.72 | 791,800 | $56.00 M |
| 11/26/2024 | $0.76 | $0.75 (-1.58%) | $0.79 | $0.71 | 350,800 | $49.28 M |
| 11/25/2024 | $0.73 | $0.75 (2.74%) | $0.78 | $0.70 | 686,326 | $49.41 M |
| 11/22/2024 | $0.72 | $0.71 (-1.95%) | $0.77 | $0.69 | 1.18 M | $46.64 M |
| 11/21/2024 | $0.83 | $0.68 (-17.83%) | $0.86 | $0.66 | 5.14 M | $44.93 M |
| 11/20/2024 | $0.86 | $0.82 (-4.58%) | $0.91 | $0.80 | 298,500 | $54.06 M |
| 11/19/2024 | $0.89 | $0.87 (-2.25%) | $0.94 | $0.82 | 142,748 | $57.32 M |
| 11/18/2024 | $0.83 | $0.87 (5.18%) | $0.98 | $0.82 | 216,366 | $57.61 M |
| 11/15/2024 | $0.89 | $0.82 (-8.37%) | $0.89 | $0.79 | 377,604 | $54.02 M |
| 11/14/2024 | $1.00 | $0.89 (-11%) | $1.00 | $0.85 | 492,949 | $58.63 M |
| 11/13/2024 | $0.97 | $0.97 (0.1%) | $1.04 | $0.97 | 324,634 | $63.91 M |
| 11/12/2024 | $1.04 | $0.93 (-10.83%) | $1.04 | $0.86 | 499,666 | $61.10 M |
| 11/11/2024 | $1.16 | $1.05 (-9.48%) | $1.21 | $1.02 | 319,500 | $69.17 M |
| 11/08/2024 | $1.29 | $1.10 (-14.73%) | $1.29 | $1.00 | 2.69 M | $72.47 M |
| 11/07/2024 | $1.21 | $1.23 (1.65%) | $1.26 | $1.17 | 192,900 | $81.03 M |
| 11/06/2024 | $1.15 | $1.16 (0.87%) | $1.22 | $1.13 | 139,429 | $76.42 M |
| 11/05/2024 | $1.16 | $1.15 (-0.86%) | $1.19 | $1.11 | 112,300 | $75.76 M |
| 11/04/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.14 | 69,514 | $77.74 M |
| 11/01/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.18 | 62,015 | $79.06 M |
| 10/31/2024 | $1.21 | $1.24 (2.48%) | $1.36 | $1.21 | 98,517 | $81.69 M |
| 10/30/2024 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.24 | 39,800 | $84.33 M |
| 10/29/2024 | $1.33 | $1.30 (-2.26%) | $1.35 | $1.28 | 62,308 | $85.65 M |
| 10/28/2024 | $1.26 | $1.33 (5.56%) | $1.35 | $1.24 | 144,533 | $87.62 M |
| 10/25/2024 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.17 | 165,314 | $79.72 M |
| 10/24/2024 | $1.24 | $1.22 (-1.61%) | $1.24 | $1.20 | 47,341 | $80.37 M |
| 10/23/2024 | $1.24 | $1.24 (0%) | $1.28 | $1.23 | 68,744 | $81.69 M |
| 10/22/2024 | $1.20 | $1.23 (2.5%) | $1.25 | $1.18 | 27,469 | $81.03 M |
| 10/21/2024 | $1.26 | $1.19 (-5.56%) | $1.27 | $1.14 | 129,957 | $78.40 M |
| 10/18/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 113,437 | $81.69 M |
| 10/17/2024 | $1.18 | $1.21 (2.54%) | $1.23 | $1.18 | 111,017 | $79.72 M |
| 10/16/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.12 | 75,906 | $78.40 M |
| 10/15/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.10 | 169,547 | $78.40 M |