IO Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.07	1.07	0.99	1.03	1.03	3.00%	98,682
May 9, 2025	1.00	1.07	0.99	1.00	1.00	1.01%	67,417
May 8, 2025	1.01	1.02	0.95	0.99	0.99	0.51%	52,285
May 7, 2025	1.10	1.10	0.98	0.99	0.99	-7.94%	65,287
May 6, 2025	1.15	1.20	1.03	1.07	1.07	-6.14%	90,685
May 5, 2025	1.03	1.17	1.01	1.14	1.14	11.76%	231,291
May 2, 2025	1.06	1.06	0.95	1.02	1.02	0.99%	54,205
May 1, 2025	0.97	1.06	0.97	1.01	1.01	4.12%	72,802
Apr 30, 2025	0.92	0.97	0.92	0.97	0.97	2.65%	42,711
Apr 29, 2025	0.96	0.96	0.90	0.95	0.95	-0.54%	62,517
Apr 28, 2025	0.95	0.96	0.91	0.95	0.95	-1.03%	50,182
Apr 25, 2025	0.93	1.00	0.85	0.96	0.96	4.03%	213,632
Apr 24, 2025	0.95	0.95	0.91	0.92	0.92	-1.83%	63,518
Apr 23, 2025	0.95	0.97	0.92	0.94	0.94	3.52%	85,731
Apr 22, 2025	0.91	0.93	0.89	0.91	0.91	2.09%	99,280
Apr 21, 2025	0.85	0.91	0.85	0.89	0.89	3.41%	68,374
Apr 17, 2025	0.88	0.92	0.86	0.86	0.86	-3.36%	41,255
Apr 16, 2025	0.88	0.93	0.85	0.89	0.89	0.24%	70,208
Apr 15, 2025	0.90	0.94	0.86	0.89	0.89	-1.12%	110,772
Apr 14, 2025	0.91	0.91	0.86	0.90	0.90	4.78%	104,614
Apr 11, 2025	0.85	0.89	0.85	0.86	0.86	-0.09%	29,513
Apr 10, 2025	0.87	0.94	0.83	0.86	0.86	-2.30%	127,403
Apr 9, 2025	0.86	0.92	0.83	0.88	0.88	5.50%	226,917
Apr 8, 2025	0.96	0.96	0.83	0.83	0.83	-8.55%	326,755
Apr 7, 2025	0.91	0.96	0.85	0.91	0.91	-7.54%	263,903
Apr 4, 2025	0.97	1.01	0.93	0.98	0.98	-2.07%	180,208
Apr 3, 2025	1.04	1.05	0.99	1.01	1.01	-6.07%	109,402
Apr 2, 2025	0.97	1.09	0.93	1.07	1.07	7.41%	139,964
Apr 1, 2025	1.09	1.12	0.99	1.00	1.00	-8.61%	233,545
Mar 31, 2025	1.17	1.20	1.05	1.09	1.09	-6.03%	208,786
Mar 28, 2025	1.20	1.24	1.12	1.16	1.16	-	218,721
Mar 27, 2025	1.23	1.24	1.14	1.16	1.16	-3.33%	151,613
Mar 26, 2025	1.20	1.25	1.11	1.20	1.20	2.56%	394,344
Mar 25, 2025	1.10	1.37	1.08	1.17	1.17	17.00%	2,155,928
Mar 24, 2025	0.98	1.06	0.98	1.00	1.00	4.18%	171,304
Mar 21, 2025	0.97	0.98	0.90	0.96	0.96	1.04%	58,296
Mar 20, 2025	0.96	0.99	0.91	0.95	0.95	5.56%	159,050
Mar 19, 2025	0.94	0.94	0.89	0.90	0.90	-0.07%	18,250
Mar 18, 2025	0.93	0.93	0.86	0.90	0.90	-2.00%	66,083
Mar 17, 2025	0.92	0.92	0.86	0.92	0.92	4.57%	27,921
Mar 14, 2025	0.89	0.92	0.86	0.88	0.88	-1.26%	42,414
Mar 13, 2025	0.89	0.92	0.87	0.89	0.89	-2.20%	18,621
Mar 12, 2025	0.90	0.93	0.86	0.91	0.91	3.17%	35,084
Mar 11, 2025	0.85	0.94	0.83	0.88	0.88	2.68%	93,663
Mar 10, 2025	0.91	0.91	0.83	0.86	0.86	-4.56%	86,453
Mar 7, 2025	0.92	0.96	0.90	0.90	0.90	-1.85%	95,953
Mar 6, 2025	0.88	0.92	0.88	0.92	0.92	1.89%	49,062
Mar 5, 2025	0.96	0.96	0.88	0.90	0.90	-1.56%	149,274
Mar 4, 2025	0.83	0.94	0.82	0.91	0.91	5.91%	124,163
Mar 3, 2025	0.93	0.99	0.84	0.86	0.86	-8.65%	239,062