ImmunityBio, Inc. - IBRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	2.54	2.54	2.54	2.75	2.48	15.35M
October 02, 2025	2.5	2.5	2.5	2.52	2.42	7.7M
October 01, 2025	2.44	2.48	2.48	2.53	2.43	7.89M
September 30, 2025	2.57	2.46	2.46	2.57	2.41	8.08M
September 29, 2025	2.54	2.57	2.57	2.58	2.52	4.86M
September 26, 2025	2.44	2.54	2.54	2.55	2.44	5.81M
September 25, 2025	2.44	2.46	2.46	2.47	2.38	7.24M
September 24, 2025	2.59	2.5	2.5	2.65	2.5	6.21M
September 23, 2025	2.64	2.59	2.59	2.67	2.57	8.16M
September 22, 2025	2.72	2.67	2.67	2.73	2.62	9.05M
September 19, 2025	2.85	2.73	2.73	2.86	2.71	19.98M
September 18, 2025	2.81	2.85	2.85	2.97	2.79	10.8M
September 17, 2025	2.83	2.76	2.76	2.94	2.74	11.66M
September 16, 2025	2.78	2.81	2.81	2.91	2.74	10.72M
September 15, 2025	2.62	2.74	2.74	2.75	2.58	27.01M
September 12, 2025	2.58	2.6	2.6	2.62	2.54	7.71M
September 11, 2025	2.58	2.59	2.59	2.67	2.54	9.98M
September 10, 2025	2.56	2.57	2.57	2.58	2.49	10.38M
September 09, 2025	2.42	2.57	2.57	2.61	2.35	21.62M
September 08, 2025	2.48	2.41	2.41	2.49	2.32	11.53M
September 05, 2025	2.41	2.4	2.4	2.45	2.37	5.89M
September 04, 2025	2.38	2.39	2.39	2.4	2.29	6.34M
September 03, 2025	2.39	2.37	2.37	2.46	2.34	6.85M
September 02, 2025	2.34	2.38	2.38	2.47	2.33	8.46M
August 29, 2025	2.34	2.34	2.34	2.4	2.29	5.64M
August 28, 2025	2.37	2.33	2.33	2.39	2.28	6.46M
August 27, 2025	2.38	2.34	2.34	2.42	2.32	6.13M
August 26, 2025	2.37	2.38	2.38	2.42	2.31	11.95M
August 25, 2025	2.31	2.25	2.25	2.36	2.23	7.29M
August 22, 2025	2.24	2.31	2.31	2.35	2.23	9.56M
August 21, 2025	2.22	2.24	2.24	2.27	2.21	5.68M
August 20, 2025	2.28	2.26	2.26	2.32	2.17	7.53M
August 19, 2025	2.44	2.28	2.28	2.44	2.26	10.18M
August 18, 2025	2.54	2.43	2.43	2.55	2.38	12.14M
August 15, 2025	2.72	2.55	2.55	2.72	2.54	9.86M
August 14, 2025	2.76	2.71	2.71	2.79	2.64	9.7M
August 13, 2025	2.63	2.82	2.82	2.94	2.55	30.83M
August 12, 2025	2.49	2.47	2.47	2.54	2.45	7.53M
August 11, 2025	2.48	2.47	2.47	2.64	2.46	9.04M
August 08, 2025	2.42	2.44	2.44	2.44	2.38	4.76M
August 07, 2025	2.38	2.4	2.4	2.44	2.34	7.92M
August 06, 2025	2.42	2.38	2.38	2.44	2.33	4.1M
August 05, 2025	2.4	2.41	2.41	2.46	2.36	6.17M
August 04, 2025	2.38	2.41	2.41	2.45	2.33	6.55M
August 01, 2025	2.37	2.37	2.37	2.42	2.34	7.05M
July 31, 2025	2.55	2.46	2.46	2.57	2.44	7.94M
July 30, 2025	2.58	2.56	2.56	2.67	2.54	7.11M
July 29, 2025	2.65	2.54	2.54	2.67	2.53	7.13M
July 28, 2025	2.89	2.65	2.65	2.91	2.65	9.89M
July 25, 2025	3.04	2.86	2.86	3.11	2.81	19.87M
July 24, 2025	2.99	3.01	3.01	3.07	2.9	7.27M
July 23, 2025	2.75	2.99	2.99	3.01	2.74	11.89M
July 22, 2025	2.7	2.71	2.71	2.75	2.65	5.4M
July 21, 2025	2.75	2.68	2.68	2.8	2.64	6.11M
July 18, 2025	2.89	2.75	2.75	2.94	2.73	7.03M
July 17, 2025	2.75	2.83	2.83	2.87	2.74	7.13M
July 16, 2025	2.77	2.75	2.75	2.82	2.71	6.41M
July 15, 2025	2.92	2.74	2.74	2.95	2.7	6.77M
July 14, 2025	2.81	2.9	2.9	2.94	2.78	5.68M
July 11, 2025	2.88	2.81	2.81	2.95	2.8	6.04M

ImmunityBio, Inc. (IBRX) NASDAQ