I-Mab Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.12	2.85	2.09	2.57	2.57	27.23%	2,581,884
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
Jun 2, 2025	1.34	1.34	1.20	1.28	1.28	-2.29%	220,395
May 30, 2025	1.44	1.44	1.25	1.31	1.31	3.97%	520,653
May 29, 2025	1.26	1.47	1.24	1.26	1.26	7.69%	957,978
May 28, 2025	1.07	1.28	1.06	1.17	1.17	12.50%	1,041,316
May 27, 2025	0.99	1.07	0.99	1.04	1.04	5.05%	169,941
May 23, 2025	1.02	1.08	0.98	0.99	0.99	-5.71%	184,473
May 22, 2025	0.94	1.09	0.94	1.05	1.05	11.32%	363,433
May 21, 2025	0.90	0.96	0.90	0.94	0.94	3.24%	101,264
May 20, 2025	0.92	0.92	0.90	0.91	0.91	0.30%	73,009
May 19, 2025	0.90	0.92	0.90	0.91	0.91	1.21%	99,374
May 16, 2025	0.86	0.93	0.86	0.90	0.90	1.69%	67,678
May 15, 2025	0.86	0.90	0.85	0.89	0.89	0.31%	56,250
May 14, 2025	0.93	0.94	0.87	0.88	0.88	-4.09%	129,014
May 13, 2025	0.92	0.93	0.88	0.92	0.92	-2.66%	47,493
May 12, 2025	0.89	0.95	0.87	0.95	0.95	7.39%	186,671
May 9, 2025	0.89	0.89	0.85	0.88	0.88	-	142,822
May 8, 2025	0.88	0.92	0.83	0.88	0.88	-1.12%	152,023
May 7, 2025	0.89	0.92	0.86	0.89	0.89	-0.12%	44,600
May 6, 2025	0.85	0.91	0.85	0.89	0.89	4.22%	140,925
May 5, 2025	0.92	0.93	0.85	0.86	0.86	-9.79%	99,526
May 2, 2025	0.88	0.97	0.88	0.95	0.95	8.63%	192,827
May 1, 2025	0.88	0.93	0.87	0.87	0.87	-7.18%	28,750
Apr 30, 2025	0.81	0.96	0.81	0.94	0.94	15.76%	195,083
Apr 29, 2025	0.81	0.82	0.81	0.81	0.81	0.19%	13,302
Apr 28, 2025	0.81	0.84	0.81	0.81	0.81	-3.44%	48,330
Apr 25, 2025	0.85	0.89	0.82	0.84	0.84	-1.51%	40,806
Apr 24, 2025	0.84	0.85	0.81	0.85	0.85	0.45%	56,205
Apr 23, 2025	0.86	0.90	0.83	0.85	0.85	2.18%	106,230
Apr 22, 2025	0.84	0.90	0.82	0.83	0.83	-2.88%	104,121
Apr 21, 2025	0.81	0.86	0.80	0.86	0.86	1.16%	104,382
Apr 17, 2025	0.84	0.85	0.83	0.85	0.85	0.46%	33,911
Apr 16, 2025	0.93	0.93	0.83	0.84	0.84	-7.26%	137,816