ImmunityBio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.79	2.81	2.66	2.70	2.70	-3.23%	15,458,460
Jun 26, 2025	2.75	2.82	2.74	2.79	2.79	1.09%	3,495,075
Jun 25, 2025	2.80	2.80	2.65	2.76	2.76	-1.08%	5,272,418
Jun 24, 2025	2.79	2.87	2.77	2.79	2.79	1.09%	4,490,901
Jun 23, 2025	2.81	2.87	2.64	2.76	2.76	-3.83%	6,737,564
Jun 20, 2025	2.86	2.93	2.83	2.87	2.87	1.06%	9,118,393
Jun 18, 2025	2.87	2.96	2.83	2.84	2.84	-	5,555,582
Jun 17, 2025	3.12	3.12	2.77	2.84	2.84	-9.27%	9,589,183
Jun 16, 2025	3.08	3.24	3.04	3.13	3.13	1.95%	7,141,563
Jun 13, 2025	3.03	3.16	3.01	3.07	3.07	-3.76%	16,731,763
Jun 12, 2025	3.19	3.37	3.17	3.19	3.19	-1.54%	8,667,458
Jun 11, 2025	3.34	3.40	3.21	3.24	3.24	-2.99%	8,691,229
Jun 10, 2025	3.50	3.76	3.33	3.34	3.34	-2.91%	16,670,326
Jun 9, 2025	3.29	3.53	3.23	3.44	3.44	9.21%	25,901,082
Jun 6, 2025	2.95	3.32	2.95	3.15	3.15	8.62%	18,810,229
Jun 5, 2025	2.90	3.02	2.83	2.90	2.90	-1.02%	7,131,326
Jun 4, 2025	2.75	2.98	2.66	2.93	2.93	8.12%	11,300,554
Jun 3, 2025	2.73	2.79	2.62	2.71	2.71	1.50%	8,402,949
Jun 2, 2025	2.77	2.88	2.65	2.67	2.67	0.38%	12,149,775
May 30, 2025	2.61	2.71	2.51	2.66	2.66	2.31%	9,458,734
May 29, 2025	2.50	2.65	2.46	2.60	2.60	5.69%	6,451,413
May 28, 2025	2.52	2.56	2.43	2.46	2.46	-2.77%	4,323,726
May 27, 2025	2.71	2.79	2.52	2.53	2.53	-	7,734,039
May 23, 2025	2.59	2.63	2.47	2.53	2.53	-5.60%	6,287,866
May 22, 2025	2.64	2.75	2.58	2.68	2.68	1.13%	8,131,319
May 21, 2025	2.86	2.91	2.64	2.65	2.65	-8.62%	9,684,463
May 20, 2025	2.89	3.06	2.78	2.90	2.90	3.57%	12,477,412
May 19, 2025	2.83	2.89	2.67	2.80	2.80	-1.41%	10,266,015
May 16, 2025	2.69	2.91	2.67	2.84	2.84	6.37%	8,765,491
May 15, 2025	2.51	2.74	2.47	2.67	2.67	7.23%	9,328,516
May 14, 2025	2.51	2.59	2.39	2.49	2.49	-0.80%	9,771,713
May 13, 2025	2.42	2.62	2.33	2.51	2.51	6.36%	14,881,211
May 12, 2025	2.26	2.46	2.20	2.36	2.36	14.01%	12,700,737
May 9, 2025	2.10	2.21	2.03	2.07	2.07	-0.96%	6,528,774
May 8, 2025	1.98	2.17	1.91	2.09	2.09	10.58%	17,767,206
May 7, 2025	2.01	2.01	1.83	1.89	1.89	-5.97%	14,750,853
May 6, 2025	2.10	2.27	1.96	2.01	2.01	-4.29%	22,458,377
May 5, 2025	2.27	2.43	2.00	2.10	2.10	-17.32%	31,017,876
May 2, 2025	2.54	2.63	2.53	2.54	2.54	2.01%	3,797,006
May 1, 2025	2.54	2.54	2.43	2.49	2.49	-0.80%	3,132,866
Apr 30, 2025	2.45	2.51	2.41	2.51	2.51	0.80%	3,470,591
Apr 29, 2025	2.62	2.63	2.48	2.49	2.49	-5.32%	4,433,102
Apr 28, 2025	2.65	2.78	2.58	2.63	2.63	0.77%	3,701,124
Apr 25, 2025	2.67	2.67	2.55	2.61	2.61	-2.97%	3,296,891
Apr 24, 2025	2.70	2.73	2.63	2.69	2.69	-	3,360,030
Apr 23, 2025	2.80	2.87	2.68	2.69	2.69	-	5,650,891
Apr 22, 2025	2.54	2.75	2.54	2.69	2.69	7.17%	6,178,131
Apr 21, 2025	2.45	2.58	2.41	2.51	2.51	1.62%	4,701,258
Apr 17, 2025	2.47	2.50	2.39	2.47	2.47	-0.40%	4,706,743
Apr 16, 2025	2.73	2.75	2.39	2.48	2.48	-10.79%	8,278,056