5 DAY PERFORMANCE
+16.35%
1 MONTH PERFORMANCE
+31.12%
3 MONTH PERFORMANCE
+15.24%
6 MONTH PERFORMANCE
+70.93%
YEAR-TO-DATE PERFORMANCE
+31.52%
1 YEAR PERFORMANCE
-4.72%
IO Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.17 | 154.44 K | $79.72 M |
| 05/22/2025 | $1.15 | $1.20 (4.35%) | $1.29 | $1.13 | 412.53 K | $79.06 M |
| 05/21/2025 | $1.03 | $1.11 (7.77%) | $1.14 | $1.01 | 150.40 K | $73.13 M |
| 05/20/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.01 | 78.20 K | $67.86 M |
| 05/19/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 85.40 K | $68.52 M |
| 05/16/2025 | $1.02 | $0.98 (-3.92%) | $1.03 | $0.97 | 86.12 K | $64.56 M |
| 05/15/2025 | $0.98 | $1.02 (4.08%) | $1.03 | $0.93 | 69.00 K | $67.20 M |
| 05/14/2025 | $0.99 | $0.98 (-1.01%) | $1.05 | $0.98 | 119.92 K | $64.56 M |
| 05/13/2025 | $1.06 | $1.00 (-5.66%) | $1.07 | $0.97 | 86.40 K | $65.88 M |
| 05/12/2025 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.99 | 99.35 K | $67.86 M |
| 05/09/2025 | $1.00 | $1.00 (0%) | $1.07 | $0.99 | 67.42 K | $65.88 M |
| 05/08/2025 | $1.01 | $0.99 (-1.98%) | $1.02 | $0.95 | 52.38 K | $65.22 M |
| 05/07/2025 | $1.10 | $0.99 (-10.45%) | $1.10 | $0.98 | 65.30 K | $64.89 M |
| 05/06/2025 | $1.15 | $1.07 (-6.96%) | $1.20 | $1.03 | 90.70 K | $70.49 M |
| 05/05/2025 | $1.03 | $1.14 (10.68%) | $1.17 | $1.01 | 231.30 K | $75.10 M |
| 05/02/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.95 | 54.21 K | $67.20 M |
| 05/01/2025 | $0.97 | $1.01 (3.87%) | $1.06 | $0.97 | 72.80 K | $66.54 M |
| 04/30/2025 | $0.92 | $0.97 (5.83%) | $0.97 | $0.92 | 42.71 K | $63.90 M |
| 04/29/2025 | $0.96 | $0.95 (-1.48%) | $0.96 | $0.90 | 62.52 K | $62.26 M |
| 04/28/2025 | $0.95 | $0.95 (0.01%) | $0.96 | $0.91 | 50.20 K | $62.59 M |
| 04/25/2025 | $0.93 | $0.96 (3.23%) | $1.00 | $0.85 | 213.63 K | $63.25 M |
| 04/24/2025 | $0.95 | $0.92 (-2.86%) | $0.95 | $0.91 | 63.52 K | $60.79 M |
| 04/23/2025 | $0.95 | $0.94 (-1.05%) | $0.97 | $0.92 | 85.73 K | $61.93 M |
| 04/22/2025 | $0.91 | $0.91 (0.18%) | $0.93 | $0.89 | 99.28 K | $59.82 M |
| 04/21/2025 | $0.85 | $0.89 (4.21%) | $0.91 | $0.85 | 68.37 K | $58.59 M |
| 04/17/2025 | $0.88 | $0.86 (-1.7%) | $0.92 | $0.86 | 41.30 K | $56.66 M |
| 04/16/2025 | $0.88 | $0.89 (0.79%) | $0.93 | $0.85 | 70.21 K | $58.63 M |
| 04/15/2025 | $0.90 | $0.89 (-1.34%) | $0.94 | $0.86 | 110.80 K | $58.50 M |
| 04/14/2025 | $0.91 | $0.90 (-0.88%) | $0.91 | $0.86 | 104.61 K | $59.16 M |
| 04/11/2025 | $0.85 | $0.86 (0.82%) | $0.89 | $0.85 | 29.51 K | $56.46 M |
| 04/10/2025 | $0.87 | $0.86 (-1.4%) | $0.94 | $0.83 | 127.40 K | $56.51 M |
| 04/09/2025 | $0.86 | $0.88 (2.57%) | $0.92 | $0.83 | 226.92 K | $57.84 M |
| 04/08/2025 | $0.96 | $0.83 (-12.95%) | $0.96 | $0.83 | 326.80 K | $54.83 M |
| 04/07/2025 | $0.91 | $0.91 (0%) | $0.96 | $0.85 | 263.90 K | $59.95 M |
| 04/04/2025 | $0.97 | $0.98 (1.64%) | $1.01 | $0.93 | 180.21 K | $64.84 M |
| 04/03/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.99 | 109.40 K | $65.88 M |
| 04/02/2025 | $0.97 | $1.07 (9.82%) | $1.09 | $0.93 | 139.96 K | $70.49 M |
| 04/01/2025 | $1.09 | $1.00 (-8.61%) | $1.12 | $0.99 | 233.55 K | $65.63 M |
| 03/31/2025 | $1.17 | $1.09 (-6.84%) | $1.20 | $1.05 | 208.79 K | $71.81 M |
| 03/28/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.12 | 218.72 K | $76.42 M |
| 03/27/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.14 | 151.61 K | $76.42 M |
| 03/26/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.11 | 394.34 K | $79.06 M |
| 03/25/2025 | $1.10 | $1.17 (6.36%) | $1.37 | $1.08 | 2.16 M | $77.08 M |
| 03/24/2025 | $0.98 | $1.00 (2.04%) | $1.06 | $0.98 | 171.30 K | $65.88 M |
| 03/21/2025 | $0.97 | $0.96 (-1.04%) | $0.98 | $0.90 | 58.30 K | $63.24 M |
| 03/20/2025 | $0.96 | $0.95 (-1.04%) | $0.99 | $0.91 | 159.10 K | $62.59 M |
| 03/19/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.89 | 18.25 K | $59.29 M |
| 03/18/2025 | $0.93 | $0.90 (-3.24%) | $0.93 | $0.86 | 66.08 K | $59.33 M |
| 03/17/2025 | $0.92 | $0.92 (-0.01%) | $0.92 | $0.86 | 27.92 K | $60.54 M |
| 03/14/2025 | $0.89 | $0.88 (-1.26%) | $0.92 | $0.86 | 42.41 K | $57.90 M |
| 03/13/2025 | $0.89 | $0.89 (0.29%) | $0.92 | $0.87 | 18.62 K | $58.63 M |
| 03/12/2025 | $0.90 | $0.91 (1.11%) | $0.93 | $0.86 | 35.08 K | $59.95 M |
| 03/11/2025 | $0.85 | $0.88 (3.28%) | $0.94 | $0.83 | 93.70 K | $58.11 M |
| 03/10/2025 | $0.91 | $0.86 (-5.57%) | $0.91 | $0.83 | 90.70 K | $56.61 M |
| 03/07/2025 | $0.92 | $0.90 (-2.17%) | $0.96 | $0.90 | 96.00 K | $59.29 M |
| 03/06/2025 | $0.88 | $0.92 (3.85%) | $0.92 | $0.88 | 49.06 K | $60.41 M |
| 03/05/2025 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.88 | 149.30 K | $59.29 M |
| 03/04/2025 | $0.83 | $0.91 (9.83%) | $0.94 | $0.82 | 124.16 K | $60.23 M |
| 03/03/2025 | $0.93 | $0.86 (-7.17%) | $0.99 | $0.84 | 239.10 K | $56.87 M |
| 02/28/2025 | $0.95 | $0.95 (-0.53%) | $0.99 | $0.90 | 135.22 K | $62.26 M |
| 02/27/2025 | $0.98 | $1.00 (1.8%) | $1.02 | $0.96 | 62.45 K | $65.83 M |
| 02/26/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.90 | 127.56 K | $65.88 M |
| 02/25/2025 | $1.04 | $0.98 (-5.62%) | $1.04 | $0.90 | 209.84 K | $64.67 M |
| 02/24/2025 | $1.16 | $1.05 (-9.48%) | $1.20 | $1.00 | 473.40 K | $69.17 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.
