If you invested $1000 in IN8bio, Inc. (INAB) since IPO date, it would be worth $4.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $5.27, while $1000 invested 1 year ago would be worth $566.37. This corresponds to total returns of -99.57%, -99.47%, -43.36%, respectively, with annualized returns of -65.95%, -64.97%, -43.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 1.23 | 1.28 | 1.28 | 1.3 | 1.18 | 91,499 |
| August 20, 2026 | 1.22 | 1.21 | 1.21 | 1.25 | 1.17 | 17,238 |
| August 19, 2026 | 1.16 | 1.2 | 1.2 | 1.26 | 1.16 | 0 |
| August 18, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.13 | 45,255 |
| August 17, 2026 | 1.11 | 1.11 | 1.11 | 1.14 | 1.05 | 36,953 |
| August 14, 2026 | 1.19 | 1.1 | 1.1 | 1.2 | 1.1 | 56,008 |
| August 13, 2026 | 0.99 | 1.18 | 1.18 | 1.19 | 0.94 | 0 |
| August 12, 2026 | 1.07 | 1 | 1 | 1.07 | 0.88 | 0 |
| August 11, 2026 | 1 | 1.05 | 1.05 | 1.05 | 0.98 | 0 |
| August 10, 2026 | 0.98 | 0.98 | 0.98 | 1.01 | 0.96 | 67,432 |
| August 07, 2026 | 0.97 | 0.98 | 0.98 | 0.98 | 0.95 | 36,132 |
| August 06, 2026 | 0.99 | 0.97 | 0.97 | 0.99 | 0.9 | 71,862 |
| August 05, 2026 | 0.96 | 0.99 | 0.99 | 1 | 0.95 | 38,069 |
| August 04, 2026 | 0.99 | 0.96 | 0.96 | 0.99 | 0.94 | 37,726 |
| August 03, 2026 | 1.08 | 0.96 | 0.96 | 1.08 | 0.94 | 150,908 |
| July 31, 2026 | 1.08 | 1.03 | 1.03 | 1.08 | 1.01 | 57,587 |
| July 30, 2026 | 1.06 | 1.08 | 1.08 | 1.08 | 0.96 | 82,625 |
| July 29, 2026 | 1.12 | 1.07 | 1.07 | 1.13 | 1.06 | 57,625 |
| July 28, 2026 | 1.18 | 1.11 | 1.11 | 1.18 | 1.1 | 81,510 |
| July 27, 2026 | 1.23 | 1.19 | 1.19 | 1.24 | 1.18 | 30,615 |
| July 23, 2026 | 1.22 | 1.19 | 1.19 | 1.22 | 1.19 | 29,190 |
| July 22, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.23 | 22,194 |
| July 21, 2026 | 1.22 | 1.24 | 1.24 | 1.25 | 1.22 | 34,697 |
| July 20, 2026 | 1.32 | 1.26 | 1.26 | 1.33 | 1.23 | 54,599 |
| July 17, 2026 | 1.35 | 1.33 | 1.33 | 1.37 | 1.31 | 63,516 |
| July 16, 2026 | 1.44 | 1.38 | 1.38 | 1.46 | 1.38 | 105,006 |
| July 15, 2026 | 1.39 | 1.44 | 1.44 | 1.46 | 1.39 | 75,236 |
| July 14, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.35 | 16,249 |
| July 13, 2026 | 1.32 | 1.34 | 1.34 | 1.38 | 1.32 | 76,141 |
| July 10, 2026 | 1.44 | 1.33 | 1.33 | 1.44 | 1.31 | 113,176 |
| July 09, 2026 | 1.39 | 1.4 | 1.4 | 1.44 | 1.34 | 69,817 |
| July 08, 2026 | 1.4 | 1.38 | 1.38 | 1.44 | 1.36 | 31,383 |
| July 07, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.28 | 66,246 |
| July 06, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.39 | 49,118 |
| July 02, 2026 | 1.43 | 1.42 | 1.42 | 1.46 | 1.41 | 18,899 |
| July 01, 2026 | 1.42 | 1.42 | 1.42 | 1.45 | 1.4 | 16,921 |
| June 30, 2026 | 1.44 | 1.41 | 1.41 | 1.44 | 1.41 | 11,770 |
| June 29, 2026 | 1.38 | 1.43 | 1.43 | 1.45 | 1.38 | 51,009 |
| June 26, 2026 | 1.36 | 1.36 | 1.36 | 1.38 | 1.32 | 48,975 |
| June 25, 2026 | 1.5 | 1.36 | 1.36 | 1.5 | 1.34 | 80,749 |
| June 24, 2026 | 1.52 | 1.48 | 1.48 | 1.53 | 1.45 | 38,645 |
| June 23, 2026 | 1.42 | 1.46 | 1.46 | 1.5 | 1.42 | 15,390 |
| June 22, 2026 | 1.42 | 1.46 | 1.46 | 1.48 | 1.42 | 11,346 |
| June 18, 2026 | 1.43 | 1.43 | 1.43 | 1.5 | 1.43 | 52,942 |
| June 17, 2026 | 1.4 | 1.47 | 1.47 | 1.47 | 1.39 | 22,545 |
| June 16, 2026 | 1.41 | 1.38 | 1.38 | 1.43 | 1.38 | 40,494 |
| June 15, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.39 | 30,532 |
| June 12, 2026 | 1.44 | 1.43 | 1.43 | 1.46 | 1.41 | 11,073 |
| June 11, 2026 | 1.38 | 1.44 | 1.44 | 1.44 | 1.32 | 57,869 |
| June 10, 2026 | 1.41 | 1.4 | 1.4 | 1.5 | 1.38 | 37,661 |
| June 09, 2026 | 1.4 | 1.45 | 1.45 | 1.49 | 1.4 | 34,244 |
| June 08, 2026 | 1.48 | 1.44 | 1.44 | 1.5 | 1.4 | 25,577 |
| June 05, 2026 | 1.56 | 1.45 | 1.45 | 1.57 | 1.43 | 0 |
| June 04, 2026 | 1.53 | 1.54 | 1.54 | 1.56 | 1.52 | 37,899 |
| June 03, 2026 | 1.55 | 1.54 | 1.54 | 1.55 | 1.48 | 98,148 |
| June 02, 2026 | 1.73 | 1.56 | 1.56 | 1.73 | 1.53 | 112,393 |
| June 01, 2026 | 1.84 | 1.73 | 1.73 | 1.86 | 1.7 | 92,548 |
| May 29, 2026 | 1.8 | 1.87 | 1.87 | 1.88 | 1.77 | 92,989 |
| May 28, 2026 | 1.78 | 1.8 | 1.8 | 1.8 | 1.73 | 99,307 |
| May 27, 2026 | 1.68 | 1.8 | 1.8 | 1.84 | 1.68 | 83,843 |