5 DAY PERFORMANCE
+54.15%
1 MONTH PERFORMANCE
-32.21%
3 MONTH PERFORMANCE
-48.21%
6 MONTH PERFORMANCE
+11.23%
YEAR-TO-DATE PERFORMANCE
+9.78%
1 YEAR PERFORMANCE
-17.89%
IO Biotech, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
10/22/2025 | $0.99 | $1.01 (2.04%) | $1.04 | $0.93 | 1.01 M | |
10/21/2025 | $0.79 | $1.02 (28.77%) | $1.03 | $0.75 | 8.35 M | $67.20 M |
10/20/2025 | $0.91 | $0.82 (-9.52%) | $0.91 | $0.69 | 71.03 M | $54.04 M |
10/17/2025 | $0.78 | $0.66 (-16.23%) | $0.79 | $0.62 | 2.13 M | $43.17 M |
10/16/2025 | $0.70 | $0.77 (9.46%) | $0.77 | $0.63 | 3.43 M | $50.48 M |
10/15/2025 | $0.68 | $0.67 (-1.35%) | $0.72 | $0.64 | 3.15 M | $43.89 M |
10/14/2025 | $0.58 | $0.64 (10.66%) | $0.64 | $0.55 | 2.22 M | $42.28 M |
10/13/2025 | $0.56 | $0.58 (2.94%) | $0.60 | $0.55 | 1.67 M | $38.26 M |
10/10/2025 | $0.58 | $0.55 (-4.81%) | $0.65 | $0.55 | 5.27 M | $36.37 M |
10/09/2025 | $0.50 | $0.53 (5.88%) | $0.53 | $0.50 | 1.95 M | $34.88 M |
10/08/2025 | $0.50 | $0.50 (-0.52%) | $0.51 | $0.47 | 1.58 M | $32.97 M |
10/07/2025 | $0.50 | $0.51 (2.92%) | $0.53 | $0.45 | 3.20 M | $33.90 M |
10/06/2025 | $0.50 | $0.48 (-3.66%) | $0.55 | $0.48 | 4.32 M | $31.73 M |
10/03/2025 | $0.47 | $0.48 (3.17%) | $0.50 | $0.44 | 5.57 M | $31.75 M |
10/02/2025 | $0.37 | $0.44 (19.18%) | $0.49 | $0.36 | 16.82 M | $28.66 M |
10/01/2025 | $0.37 | $0.36 (-2.68%) | $0.37 | $0.35 | 3.71 M | $23.44 M |
09/30/2025 | $0.38 | $0.36 (-3.2%) | $0.38 | $0.36 | 6.58 M | $23.92 M |
09/29/2025 | $0.36 | $0.37 (1.98%) | $0.48 | $0.32 | 36.73 M | $24.05 M |
09/26/2025 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.54 | 580.66 K | $104.09 M |
09/25/2025 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 525.80 K | $104.09 M |
09/24/2025 | $1.60 | $1.58 (-1.25%) | $1.67 | $1.55 | 1.28 M | $104.09 M |
09/23/2025 | $1.54 | $1.60 (3.9%) | $1.63 | $1.51 | 1.69 M | $105.41 M |
09/22/2025 | $1.57 | $1.49 (-5.1%) | $1.60 | $1.48 | 805.70 K | $98.16 M |
09/19/2025 | $1.65 | $1.56 (-5.45%) | $1.66 | $1.53 | 1.63 M | $102.77 M |
09/18/2025 | $1.74 | $1.62 (-6.9%) | $1.78 | $1.59 | 1.75 M | $106.73 M |
09/17/2025 | $1.74 | $1.71 (-1.72%) | $1.80 | $1.70 | 943.50 K | $112.66 M |
09/16/2025 | $1.81 | $1.72 (-4.97%) | $1.83 | $1.71 | 1.41 M | $113.32 M |
09/15/2025 | $2.05 | $1.84 (-10.24%) | $2.05 | $1.80 | 1.27 M | $121.22 M |
09/12/2025 | $1.90 | $2.08 (9.47%) | $2.08 | $1.90 | 1.12 M | $137.03 M |
09/11/2025 | $1.80 | $1.91 (6.11%) | $1.97 | $1.79 | 1.21 M | $125.83 M |
09/10/2025 | $1.80 | $1.77 (-1.67%) | $1.85 | $1.76 | 738.90 K | $116.61 M |
09/09/2025 | $1.77 | $1.80 (1.69%) | $1.82 | $1.71 | 595.28 K | $118.59 M |
09/08/2025 | $1.99 | $1.80 (-9.55%) | $1.99 | $1.76 | 795.53 K | $118.59 M |
09/05/2025 | $1.79 | $1.95 (8.94%) | $2.00 | $1.79 | 1.69 M | $128.47 M |
09/04/2025 | $1.77 | $1.78 (0.56%) | $1.84 | $1.73 | 906.01 K | $117.27 M |
09/03/2025 | $1.68 | $1.75 (4.17%) | $1.76 | $1.67 | 2.85 M | $115.29 M |
09/02/2025 | $1.59 | $1.67 (5.03%) | $1.77 | $1.56 | 1.06 M | $110.02 M |
08/29/2025 | $1.56 | $1.58 (1.28%) | $1.62 | $1.53 | 510.34 K | $104.09 M |
08/28/2025 | $1.66 | $1.58 (-4.82%) | $1.70 | $1.57 | 714.20 K | $104.09 M |
08/27/2025 | $1.74 | $1.68 (-3.45%) | $1.77 | $1.62 | 907.80 K | $110.68 M |
08/26/2025 | $1.71 | $1.72 (0.58%) | $1.74 | $1.67 | 609.70 K | $113.32 M |
08/25/2025 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.65 | 1.12 M | $112.66 M |
08/22/2025 | $1.76 | $1.74 (-1.14%) | $1.88 | $1.72 | 1.45 M | $114.63 M |
08/21/2025 | $1.90 | $1.77 (-6.84%) | $1.94 | $1.75 | 1.23 M | $116.61 M |
08/20/2025 | $2.05 | $1.88 (-8.29%) | $2.06 | $1.86 | 2.02 M | $123.86 M |
08/19/2025 | $2.02 | $2.05 (1.49%) | $2.43 | $1.96 | 2.77 M | $135.06 M |
08/18/2025 | $2.35 | $2.09 (-11.06%) | $2.79 | $2.05 | 13.72 M | $137.69 M |
08/15/2025 | $1.40 | $2.16 (54.29%) | $2.21 | $1.33 | 37.97 M | $142.30 M |
08/14/2025 | $1.33 | $1.28 (-3.76%) | $1.41 | $1.23 | 3.33 M | $84.33 M |
08/13/2025 | $1.26 | $1.31 (3.97%) | $1.37 | $1.22 | 2.56 M | $86.30 M |
08/12/2025 | $1.11 | $1.31 (18.02%) | $1.57 | $1.06 | 20.10 M | $86.30 M |
08/11/2025 | $1.88 | $1.05 (-44.15%) | $2.04 | $0.98 | 82.89 M | $69.17 M |
08/08/2025 | $1.87 | $1.81 (-3.21%) | $2.03 | $1.80 | 358.40 K | $119.24 M |
08/07/2025 | $1.98 | $1.89 (-4.55%) | $2.05 | $1.82 | 364.75 K | $124.51 M |
08/06/2025 | $2.14 | $1.96 (-8.41%) | $2.20 | $1.95 | 289.15 K | $129.13 M |
08/05/2025 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.09 | 180.42 K | $141.64 M |
08/04/2025 | $2.15 | $2.15 (0%) | $2.20 | $2.06 | 406.02 K | $141.64 M |
08/01/2025 | $2.19 | $2.22 (1.37%) | $2.25 | $2.10 | 192.60 K | $146.26 M |
07/31/2025 | $2.11 | $2.23 (5.69%) | $2.27 | $2.06 | 495.44 K | $146.91 M |
07/30/2025 | $2.25 | $2.12 (-5.78%) | $2.35 | $2.10 | 332.20 K | $139.67 M |
07/29/2025 | $2.38 | $2.19 (-7.98%) | $2.38 | $2.18 | 870.51 K | $144.28 M |
07/28/2025 | $2.11 | $2.40 (13.74%) | $2.48 | $2.06 | 2.19 M | $158.11 M |
07/25/2025 | $1.97 | $2.06 (4.57%) | $2.08 | $1.91 | 406.50 K | $135.71 M |
07/24/2025 | $2.04 | $1.93 (-5.39%) | $2.15 | $1.91 | 1.02 M | $127.15 M |
07/23/2025 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.92 | 339.74 K | $127.15 M |
07/22/2025 | $2.01 | $1.95 (-2.99%) | $2.04 | $1.88 | 252.83 K | $128.47 M |