5 DAY PERFORMANCE
-5.37%
1 MONTH PERFORMANCE
+49.23%
3 MONTH PERFORMANCE
+106.38%
6 MONTH PERFORMANCE
+116.75%
YEAR-TO-DATE PERFORMANCE
+110.87%
1 YEAR PERFORMANCE
+28.48%
IO Biotech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.92 | 336.43 K | $127.15 M |
| 07/22/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.88 | 252.83 K | $128.47 M |
| 07/21/2025 | $2.12 | $2.02 (-4.72%) | $2.24 | $2.00 | 388.77 K | $133.08 M |
| 07/18/2025 | $2.00 | $2.05 (2.5%) | $2.14 | $1.79 | 760.51 K | $135.06 M |
| 07/17/2025 | $1.91 | $2.00 (4.71%) | $2.00 | $1.76 | 927.24 K | $131.76 M |
| 07/16/2025 | $1.77 | $1.89 (6.78%) | $1.89 | $1.65 | 435.90 K | $124.51 M |
| 07/15/2025 | $1.70 | $1.70 (0%) | $1.90 | $1.69 | 525.80 K | $112.00 M |
| 07/14/2025 | $1.46 | $1.70 (16.44%) | $1.74 | $1.42 | 1.12 M | $112.00 M |
| 07/11/2025 | $1.39 | $1.47 (5.76%) | $1.47 | $1.34 | 460.36 K | $96.84 M |
| 07/10/2025 | $1.45 | $1.40 (-3.45%) | $1.46 | $1.37 | 371.40 K | $92.23 M |
| 07/09/2025 | $1.44 | $1.44 (0%) | $1.48 | $1.43 | 75.10 K | $94.87 M |
| 07/08/2025 | $1.44 | $1.45 (0.69%) | $1.45 | $1.37 | 149.35 K | $95.53 M |
| 07/07/2025 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.37 | 210.00 K | $94.21 M |
| 07/03/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.46 | 182.90 K | $98.16 M |
| 07/02/2025 | $1.44 | $1.49 (3.47%) | $1.50 | $1.42 | 206.84 K | $98.16 M |
| 07/01/2025 | $1.39 | $1.38 (-0.72%) | $1.44 | $1.30 | 90.53 K | $90.92 M |
| 06/30/2025 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.35 | 165.85 K | $91.57 M |
| 06/27/2025 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.41 | 145.10 K | $94.87 M |
| 06/26/2025 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.45 | 157.60 K | $97.50 M |
| 06/25/2025 | $1.41 | $1.51 (7.09%) | $1.51 | $1.41 | 141.50 K | $99.48 M |
| 06/24/2025 | $1.34 | $1.39 (3.73%) | $1.39 | $1.30 | 163.90 K | $91.57 M |
| 06/23/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.26 | 50.70 K | $85.65 M |
| 06/20/2025 | $1.30 | $1.30 (0%) | $1.31 | $1.25 | 57.80 K | $85.65 M |
| 06/18/2025 | $1.34 | $1.30 (-2.99%) | $1.35 | $1.26 | 136.93 K | $85.65 M |
| 06/17/2025 | $1.32 | $1.32 (0%) | $1.38 | $1.30 | 111.23 K | $86.96 M |
| 06/16/2025 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.30 | 175.04 K | $86.96 M |
| 06/13/2025 | $1.50 | $1.35 (-10%) | $1.50 | $1.20 | 384.70 K | $88.94 M |
| 06/12/2025 | $1.57 | $1.50 (-4.46%) | $1.57 | $1.49 | 93.48 K | $98.82 M |
| 06/11/2025 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.47 | 102.63 K | $98.82 M |
| 06/10/2025 | $1.56 | $1.48 (-5.13%) | $1.60 | $1.45 | 180.01 K | $97.50 M |
| 06/09/2025 | $1.61 | $1.55 (-3.73%) | $1.61 | $1.47 | 241.20 K | $102.12 M |
| 06/06/2025 | $1.59 | $1.60 (0.63%) | $1.60 | $1.50 | 182.92 K | $105.41 M |
| 06/05/2025 | $1.46 | $1.50 (2.74%) | $1.54 | $1.46 | 132.75 K | $98.82 M |
| 06/04/2025 | $1.64 | $1.45 (-11.59%) | $1.64 | $1.41 | 192.56 K | $95.53 M |
| 06/03/2025 | $1.66 | $1.51 (-9.04%) | $1.70 | $1.50 | 413.90 K | $99.48 M |
| 06/02/2025 | $1.47 | $1.62 (10.2%) | $1.65 | $1.47 | 641.00 K | $106.73 M |
| 05/30/2025 | $1.23 | $1.42 (15.45%) | $1.45 | $1.19 | 493.70 K | $93.55 M |
| 05/29/2025 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 78.88 K | $79.72 M |
| 05/28/2025 | $1.16 | $1.19 (2.59%) | $1.23 | $1.14 | 185.50 K | $78.40 M |
| 05/27/2025 | $1.21 | $1.14 (-5.79%) | $1.29 | $1.09 | 297.60 K | $75.10 M |
| 05/23/2025 | $1.28 | $1.21 (-5.47%) | $1.28 | $1.17 | 154.59 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 |
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.
