5 DAY PERFORMANCE
-36.73%
1 MONTH PERFORMANCE
-35.42%
3 MONTH PERFORMANCE
-65.64%
6 MONTH PERFORMANCE
-72.18%
YEAR-TO-DATE PERFORMANCE
-35.18%
1 YEAR PERFORMANCE
-67.59%
Instil Bio Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $7.31 | $7.13 (-2.46%) | $7.42 | $6.94 | 263.89 K | $48.18 M |
| 01/08/2026 | $7.14 | $7.39 (3.5%) | $7.42 | $6.77 | 436.91 K | $49.94 M |
| 01/07/2026 | $6.69 | $7.18 (7.32%) | $7.38 | $6.68 | 855.54 K | $48.52 M |
| 01/06/2026 | $6.28 | $6.66 (6.05%) | $7.00 | $5.67 | 2.52 M | $45.01 M |
| 01/05/2026 | $11.39 | $12.29 (7.9%) | $12.91 | $11.35 | 140.40 K | $83.05 M |
| 01/02/2026 | $11.16 | $11.27 (0.99%) | $11.60 | $10.90 | 66.44 K | $76.16 M |
| 12/31/2025 | $10.32 | $11.00 (6.59%) | $11.10 | $10.32 | 95.60 K | $74.34 M |
| 12/30/2025 | $10.73 | $10.38 (-3.26%) | $10.85 | $10.17 | 106.83 K | $70.15 M |
| 12/29/2025 | $11.25 | $10.78 (-4.18%) | $11.43 | $10.59 | 72.00 K | $72.85 M |
| 12/26/2025 | $11.38 | $11.31 (-0.62%) | $11.49 | $11.05 | 39.20 K | $74.61 M |
| 12/24/2025 | $11.47 | $11.46 (-0.09%) | $11.60 | $11.00 | 49.10 K | $75.60 M |
| 12/23/2025 | $11.25 | $11.48 (2.04%) | $11.48 | $11.11 | 16.83 K | $75.73 M |
| 12/22/2025 | $11.42 | $11.50 (0.7%) | $11.60 | $10.96 | 58.00 K | $75.87 M |
| 12/19/2025 | $11.27 | $11.27 (0%) | $11.63 | $11.13 | 54.62 K | $74.35 M |
| 12/18/2025 | $10.91 | $11.10 (1.74%) | $11.24 | $10.72 | 69.10 K | $73.23 M |
| 12/17/2025 | $11.23 | $11.01 (-1.96%) | $11.85 | $10.97 | 39.20 K | $72.63 M |
| 12/16/2025 | $11.00 | $11.25 (2.27%) | $11.29 | $10.75 | 61.20 K | $74.22 M |
| 12/15/2025 | $11.03 | $11.12 (0.82%) | $11.19 | $10.69 | 25.72 K | $73.36 M |
| 12/12/2025 | $11.08 | $10.84 (-2.17%) | $11.42 | $10.70 | 62.10 K | $71.51 M |
| 12/11/2025 | $11.20 | $10.96 (-2.14%) | $11.38 | $10.94 | 54.81 K | $72.30 M |
| 12/10/2025 | $11.05 | $11.39 (3.08%) | $11.51 | $11.05 | 44.50 K | $75.14 M |
| 12/09/2025 | $11.08 | $11.04 (-0.36%) | $11.18 | $10.84 | 33.94 K | $72.83 M |
| 12/08/2025 | $11.12 | $11.11 (-0.09%) | $11.51 | $10.82 | 91.80 K | $73.29 M |
| 12/05/2025 | $11.34 | $10.92 (-3.7%) | $11.44 | $10.76 | 50.60 K | $72.04 M |
| 12/04/2025 | $11.31 | $11.40 (0.8%) | $11.73 | $11.21 | 67.40 K | $75.21 M |
| 12/03/2025 | $10.89 | $11.49 (5.51%) | $11.60 | $10.85 | 54.85 K | $75.80 M |
| 12/02/2025 | $11.55 | $10.78 (-6.67%) | $11.55 | $10.70 | 90.94 K | $71.12 M |
| 12/01/2025 | $12.44 | $11.44 (-8.04%) | $12.62 | $11.44 | 50.54 K | $75.47 M |
| 11/28/2025 | $12.16 | $12.76 (4.93%) | $12.92 | $11.98 | 23.81 K | $84.18 M |
| 11/26/2025 | $11.53 | $11.98 (3.9%) | $12.38 | $11.26 | 84.92 K | $79.03 M |
| 11/25/2025 | $11.83 | $11.48 (-2.96%) | $12.02 | $11.35 | 39.80 K | $75.73 M |
| 11/24/2025 | $12.25 | $11.83 (-3.43%) | $12.46 | $11.53 | 117.13 K | $78.04 M |
| 11/21/2025 | $12.15 | $13.14 (8.15%) | $13.50 | $11.56 | 130.10 K | $86.68 M |
| 11/20/2025 | $12.41 | $11.97 (-3.55%) | $13.07 | $11.82 | 72.94 K | $78.97 M |
| 11/19/2025 | $12.97 | $12.20 (-5.94%) | $13.02 | $12.02 | 49.50 K | $80.48 M |
| 11/18/2025 | $12.51 | $13.00 (3.92%) | $13.02 | $12.28 | 85.00 K | $85.76 M |
| 11/17/2025 | $14.50 | $12.77 (-11.93%) | $14.54 | $12.28 | 199.91 K | $84.24 M |
| 11/14/2025 | $13.51 | $14.42 (6.74%) | $14.87 | $13.51 | 48.93 K | $95.13 M |
| 11/13/2025 | $14.80 | $13.91 (-6.01%) | $15.23 | $13.76 | 72.30 K | $91.76 M |
| 11/12/2025 | $15.75 | $14.99 (-4.83%) | $15.88 | $14.50 | 82.10 K | $98.89 M |
| 11/11/2025 | $14.63 | $15.75 (7.66%) | $16.00 | $13.53 | 99.50 K | $103.90 M |
| 11/10/2025 | $15.80 | $14.81 (-6.27%) | $15.80 | $14.74 | 51.20 K | $97.70 M |
| 11/07/2025 | $14.80 | $15.09 (1.96%) | $15.10 | $13.76 | 67.02 K | $99.55 M |
| 11/06/2025 | $15.32 | $15.02 (-1.96%) | $15.32 | $14.81 | 21.93 K | $99.09 M |
| 11/05/2025 | $15.28 | $15.44 (1.05%) | $15.71 | $15.06 | 43.90 K | $101.86 M |
| 11/04/2025 | $15.77 | $15.16 (-3.87%) | $16.34 | $15.15 | 47.70 K | $100.01 M |
| 11/03/2025 | $17.61 | $16.30 (-7.44%) | $17.61 | $15.95 | 84.80 K | $107.53 M |
| 10/31/2025 | $17.43 | $17.64 (1.2%) | $18.13 | $16.81 | 58.84 K | $116.37 M |
| 10/30/2025 | $17.51 | $17.16 (-2%) | $18.20 | $17.01 | 54.50 K | $113.20 M |
| 10/29/2025 | $18.73 | $17.71 (-5.45%) | $18.76 | $17.44 | 71.17 K | $116.83 M |
| 10/28/2025 | $19.82 | $18.73 (-5.5%) | $19.91 | $18.38 | 44.40 K | $123.56 M |
| 10/27/2025 | $19.50 | $19.87 (1.9%) | $20.11 | $19.15 | 49.05 K | $131.08 M |
| 10/24/2025 | $19.47 | $19.40 (-0.36%) | $19.92 | $19.12 | 40.00 K | $127.98 M |
| 10/23/2025 | $18.36 | $19.00 (3.49%) | $19.28 | $18.36 | 50.20 K | $125.34 M |
| 10/22/2025 | $18.78 | $18.51 (-1.44%) | $19.34 | $18.10 | 61.10 K | $122.11 M |
| 10/21/2025 | $20.19 | $19.00 (-5.89%) | $20.32 | $18.89 | 37.21 K | $125.34 M |
| 10/20/2025 | $19.54 | $20.19 (3.33%) | $20.19 | $18.42 | 108.20 K | $133.19 M |
| 10/17/2025 | $20.00 | $19.09 (-4.55%) | $20.33 | $18.05 | 87.43 K | $125.94 M |
| 10/16/2025 | $21.02 | $20.18 (-4%) | $21.64 | $20.00 | 58.70 K | $133.13 M |
| 10/15/2025 | $19.54 | $21.10 (7.98%) | $21.22 | $19.54 | 69.51 K | $139.20 M |
| 10/14/2025 | $19.68 | $19.52 (-0.81%) | $20.00 | $19.30 | 64.82 K | $128.77 M |
| 10/13/2025 | $19.77 | $20.39 (3.14%) | $21.80 | $19.77 | 160.90 K | $134.51 M |
| 10/10/2025 | $21.00 | $19.23 (-8.43%) | $21.98 | $19.07 | 199.74 K | $126.86 M |
| 10/09/2025 | $20.26 | $20.75 (2.42%) | $21.22 | $20.19 | 128.80 K | $136.89 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.
