I-Mab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	3.90	4.37	3.89	4.30	-	11.56%	1,888,710
Aug 12, 2025	3.82	3.86	3.62	3.85	3.85	-1.03%	995,204
Aug 11, 2025	3.49	3.94	3.45	3.89	3.89	14.08%	2,857,915
Aug 8, 2025	3.59	3.66	3.30	3.41	3.41	-2.85%	1,134,490
Aug 7, 2025	3.74	4.18	3.43	3.51	3.51	-6.15%	3,869,314
Aug 6, 2025	3.37	4.10	3.37	3.74	3.74	10.98%	4,927,626
Aug 5, 2025	3.05	3.40	2.93	3.37	3.37	15.02%	3,552,174
Aug 4, 2025	3.08	3.12	2.78	2.93	2.93	11.83%	4,906,440
Aug 1, 2025	2.26	3.44	2.25	2.62	2.62	30.35%	44,554,254
Jul 31, 2025	2.03	2.13	1.94	2.01	2.01	-0.99%	269,104
Jul 30, 2025	1.75	2.18	1.75	2.03	2.03	19.41%	1,817,913
Jul 29, 2025	1.88	1.91	1.65	1.70	1.70	-9.09%	581,756
Jul 28, 2025	2.14	2.14	1.83	1.87	1.87	-11.37%	563,796
Jul 25, 2025	2.12	2.15	2.08	2.11	2.11	-0.47%	105,961
Jul 24, 2025	2.10	2.13	2.08	2.12	2.12	0.47%	94,223
Jul 23, 2025	2.10	2.13	2.01	2.11	2.11	1.44%	271,877
Jul 22, 2025	2.09	2.12	2.01	2.08	2.08	-1.89%	258,425
Jul 21, 2025	2.11	2.16	2.06	2.12	2.12	0.95%	113,967
Jul 18, 2025	2.16	2.23	2.10	2.10	2.10	-2.78%	151,609
Jul 17, 2025	2.16	2.24	2.12	2.16	2.16	0.47%	170,587
Jul 16, 2025	2.13	2.25	2.10	2.15	2.15	2.38%	153,772
Jul 15, 2025	2.14	2.19	2.09	2.10	2.10	-1.87%	102,839
Jul 14, 2025	2.08	2.18	2.06	2.14	2.14	0.47%	141,845
Jul 11, 2025	2.08	2.19	2.08	2.13	2.13	3.90%	224,336
Jul 10, 2025	2.30	2.37	2.05	2.05	2.05	-11.26%	396,581
Jul 9, 2025	2.22	2.41	2.22	2.31	2.31	5.00%	371,677
Jul 8, 2025	2.13	2.25	2.10	2.20	2.20	5.26%	447,618
Jul 7, 2025	2.07	2.24	2.02	2.09	2.09	-2.79%	352,450
Jul 3, 2025	2.31	2.37	2.10	2.15	2.15	-6.11%	358,562
Jul 2, 2025	2.36	2.50	2.22	2.29	2.29	-2.14%	485,363
Jul 1, 2025	2.43	2.50	2.24	2.34	2.34	-3.31%	456,704
Jun 30, 2025	2.74	2.74	2.34	2.42	2.42	-5.84%	592,235
Jun 27, 2025	2.12	2.85	2.09	2.57	2.57	27.23%	2,591,441
Jun 26, 2025	2.95	2.95	2.00	2.02	2.02	-27.34%	1,848,732
Jun 25, 2025	2.40	2.86	2.39	2.78	2.78	17.30%	1,188,174
Jun 24, 2025	2.49	2.54	2.35	2.37	2.37	-3.66%	281,291
Jun 23, 2025	2.53	2.59	2.39	2.46	2.46	-1.60%	362,136
Jun 20, 2025	2.35	2.55	2.33	2.50	2.50	7.30%	368,915
Jun 18, 2025	2.41	2.47	2.29	2.33	2.33	-5.67%	360,754
Jun 17, 2025	2.48	2.69	2.40	2.47	2.47	-1.98%	357,811
Jun 16, 2025	2.48	2.57	2.39	2.52	2.52	1.20%	511,169
Jun 13, 2025	2.50	2.58	2.45	2.49	2.49	-3.49%	390,785
Jun 12, 2025	2.38	2.69	2.37	2.58	2.58	3.61%	510,501
Jun 11, 2025	2.74	2.76	2.45	2.49	2.49	-5.68%	702,478
Jun 10, 2025	2.89	2.96	2.48	2.64	2.64	-5.71%	1,146,413
Jun 9, 2025	2.55	3.08	2.55	2.80	2.80	14.29%	2,110,584
Jun 6, 2025	2.50	2.70	2.31	2.45	2.45	6.99%	1,678,511
Jun 5, 2025	1.88	2.68	1.83	2.29	2.29	27.93%	3,353,605
Jun 4, 2025	1.80	2.01	1.73	1.79	1.79	-4.28%	1,357,429
Jun 3, 2025	1.28	1.97	1.28	1.87	1.87	46.09%	3,830,428