5 DAY PERFORMANCE
+8.08%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-25.03%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
-36.76%
IO Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/22/2025 | $0.91 | $0.91 (0.18%) | $0.93 | $0.89 | 99,180 | $59.82 M |
| 04/21/2025 | $0.85 | $0.89 (4.21%) | $0.91 | $0.85 | 68,374 | $58.59 M |
| 04/17/2025 | $0.88 | $0.86 (-1.7%) | $0.92 | $0.86 | 41,300 | $56.66 M |
| 04/16/2025 | $0.88 | $0.89 (0.79%) | $0.93 | $0.85 | 70,208 | $58.63 M |
| 04/15/2025 | $0.90 | $0.89 (-1.34%) | $0.94 | $0.86 | 110,800 | $58.50 M |
| 04/14/2025 | $0.91 | $0.90 (-0.88%) | $0.91 | $0.86 | 104,614 | $59.16 M |
| 04/11/2025 | $0.85 | $0.86 (0.82%) | $0.89 | $0.85 | 29,513 | $56.46 M |
| 04/10/2025 | $0.87 | $0.86 (-1.4%) | $0.94 | $0.83 | 127,403 | $56.51 M |
| 04/09/2025 | $0.86 | $0.88 (2.57%) | $0.92 | $0.83 | 226,917 | $57.84 M |
| 04/08/2025 | $0.96 | $0.83 (-12.95%) | $0.96 | $0.83 | 326,800 | $54.83 M |
| 04/07/2025 | $0.91 | $0.91 (0%) | $0.96 | $0.85 | 263,903 | $59.95 M |
| 04/04/2025 | $0.97 | $0.98 (1.64%) | $1.01 | $0.93 | 180,208 | $64.84 M |
| 04/03/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.99 | 109,402 | $65.88 M |
| 04/02/2025 | $0.97 | $1.07 (9.82%) | $1.09 | $0.93 | 139,964 | $70.49 M |
| 04/01/2025 | $1.09 | $1.00 (-8.61%) | $1.12 | $0.99 | 233,545 | $65.63 M |
| 03/31/2025 | $1.17 | $1.09 (-6.84%) | $1.20 | $1.05 | 208,786 | $71.81 M |
| 03/28/2025 | $1.20 | $1.16 (-3.33%) | $1.24 | $1.12 | 218,721 | $76.42 M |
| 03/27/2025 | $1.23 | $1.16 (-5.69%) | $1.24 | $1.14 | 151,613 | $76.42 M |
| 03/26/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.11 | 394,344 | $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 | 171,304 | $65.88 M |
| 03/21/2025 | $0.97 | $0.96 (-1.04%) | $0.98 | $0.90 | 58,300 | $63.24 M |
| 03/20/2025 | $0.96 | $0.95 (-1.04%) | $0.99 | $0.91 | 159,100 | $62.59 M |
| 03/19/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.89 | 18,250 | $59.29 M |
| 03/18/2025 | $0.93 | $0.90 (-3.24%) | $0.93 | $0.86 | 66,083 | $59.33 M |
| 03/17/2025 | $0.92 | $0.92 (-0.01%) | $0.92 | $0.86 | 27,921 | $60.54 M |
| 03/14/2025 | $0.89 | $0.88 (-1.26%) | $0.92 | $0.86 | 42,414 | $57.90 M |
| 03/13/2025 | $0.89 | $0.89 (0.29%) | $0.92 | $0.87 | 18,621 | $58.63 M |
| 03/12/2025 | $0.90 | $0.91 (1.11%) | $0.93 | $0.86 | 35,084 | $59.95 M |
| 03/11/2025 | $0.85 | $0.88 (3.28%) | $0.94 | $0.83 | 93,700 | $58.11 M |
| 03/10/2025 | $0.91 | $0.86 (-5.57%) | $0.91 | $0.83 | 90,700 | $56.61 M |
| 03/07/2025 | $0.92 | $0.90 (-2.17%) | $0.96 | $0.90 | 96,000 | $59.29 M |
| 03/06/2025 | $0.88 | $0.92 (3.85%) | $0.92 | $0.88 | 49,062 | $60.41 M |
| 03/05/2025 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.88 | 149,300 | $59.29 M |
| 03/04/2025 | $0.83 | $0.91 (9.83%) | $0.94 | $0.82 | 124,163 | $60.23 M |
| 03/03/2025 | $0.93 | $0.86 (-7.17%) | $0.99 | $0.84 | 239,100 | $56.87 M |
| 02/28/2025 | $0.95 | $0.95 (-0.53%) | $0.99 | $0.90 | 135,218 | $62.26 M |
| 02/27/2025 | $0.98 | $1.00 (1.8%) | $1.02 | $0.96 | 62,453 | $65.83 M |
| 02/26/2025 | $1.00 | $1.00 (0%) | $1.03 | $0.90 | 127,556 | $65.88 M |
| 02/25/2025 | $1.04 | $0.98 (-5.62%) | $1.04 | $0.90 | 209,842 | $64.67 M |
| 02/24/2025 | $1.16 | $1.05 (-9.48%) | $1.20 | $1.00 | 473,400 | $69.17 M |
| 02/21/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.01 | 83,257 | $72.47 M |
| 02/20/2025 | $0.98 | $1.11 (13.27%) | $1.14 | $0.96 | 373,800 | $73.13 M |
| 02/19/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.95 | 43,014 | $65.88 M |
| 02/18/2025 | $0.94 | $0.97 (3.19%) | $0.97 | $0.91 | 143,800 | $63.90 M |
| 02/14/2025 | $0.94 | $0.93 (-0.95%) | $0.96 | $0.93 | 60,552 | $61.34 M |
| 02/13/2025 | $0.91 | $0.94 (3.3%) | $0.95 | $0.90 | 32,748 | $61.93 M |
| 02/12/2025 | $0.92 | $0.92 (-0.51%) | $0.94 | $0.90 | 16,708 | $60.30 M |
| 02/11/2025 | $0.90 | $0.94 (4.56%) | $0.97 | $0.89 | 40,300 | $61.93 M |
| 02/10/2025 | $0.93 | $0.91 (-2.68%) | $0.95 | $0.91 | 140,800 | $59.63 M |
| 02/07/2025 | $0.93 | $0.96 (2.63%) | $0.98 | $0.93 | 60,889 | $62.98 M |
| 02/06/2025 | $0.93 | $0.97 (4.3%) | $0.98 | $0.92 | 133,000 | $63.90 M |
| 02/05/2025 | $0.93 | $0.95 (1.88%) | $0.95 | $0.91 | 26,200 | $62.52 M |
| 02/04/2025 | $0.89 | $0.95 (6.43%) | $0.95 | $0.87 | 167,200 | $62.59 M |
| 02/03/2025 | $0.88 | $0.89 (1.14%) | $0.90 | $0.86 | 37,804 | $58.63 M |
| 01/31/2025 | $0.94 | $0.90 (-4.26%) | $0.97 | $0.87 | 51,235 | $59.29 M |
| 01/30/2025 | $0.94 | $0.94 (0%) | $0.98 | $0.91 | 39,573 | $61.93 M |
| 01/29/2025 | $0.93 | $0.94 (1.08%) | $0.98 | $0.90 | 62,400 | $61.93 M |
| 01/28/2025 | $1.03 | $0.95 (-7.77%) | $1.07 | $0.92 | 184,005 | $62.59 M |
| 01/27/2025 | $1.00 | $0.97 (-3%) | $1.06 | $0.95 | 485,200 | $63.90 M |
| 01/24/2025 | $0.90 | $0.95 (5%) | $0.99 | $0.87 | 230,965 | $62.26 M |
| 01/23/2025 | $0.90 | $0.90 (-0.55%) | $0.90 | $0.87 | 163,200 | $58.97 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.
