IO Biotech, Inc. - IOBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.52	0.54	0.54	0.55	0.52	506,983
January 13, 2026	0.51	0.52	0.52	0.54	0.51	600,300
January 12, 2026	0.58	0.51	0.51	0.59	0.5	1.21M
January 09, 2026	0.56	0.56	0.56	0.59	0.56	535,192
January 08, 2026	0.61	0.56	0.56	0.62	0.55	1.42M
January 07, 2026	0.64	0.63	0.63	0.68	0.63	583,400
January 06, 2026	0.61	0.64	0.64	0.66	0.6	673,417
January 05, 2026	0.68	0.61	0.61	0.7	0.61	982,025
January 02, 2026	0.61	0.67	0.67	0.67	0.6	600,384
December 31, 2025	0.58	0.61	0.61	0.62	0.55	990,713
December 30, 2025	0.68	0.58	0.58	0.68	0.58	1.22M
December 29, 2025	0.7	0.68	0.68	0.73	0.66	387,529
December 26, 2025	0.71	0.74	0.74	0.74	0.69	347,452
December 24, 2025	0.68	0.74	0.74	0.75	0.68	246,200
December 23, 2025	0.71	0.7	0.7	0.74	0.67	506,984
December 22, 2025	0.65	0.71	0.71	0.72	0.65	643,510
December 19, 2025	0.61	0.66	0.66	0.67	0.61	560,637
December 18, 2025	0.65	0.62	0.62	0.67	0.61	769,422
December 17, 2025	0.69	0.63	0.63	0.72	0.63	799,200
December 16, 2025	0.68	0.69	0.69	0.71	0.67	467,100
December 15, 2025	0.8	0.71	0.71	0.8	0.66	1.36M
December 12, 2025	0.86	0.81	0.81	0.86	0.8	335,507
December 11, 2025	0.8	0.85	0.85	0.88	0.8	547,300
December 10, 2025	0.83	0.81	0.81	0.83	0.78	323,500
December 09, 2025	0.75	0.85	0.85	0.87	0.75	1.34M
December 08, 2025	0.71	0.75	0.75	0.76	0.69	804,656
December 05, 2025	0.72	0.7	0.7	0.76	0.68	1.04M
December 04, 2025	0.67	0.68	0.68	0.72	0.66	1.02M
December 03, 2025	0.64	0.64	0.64	0.66	0.6	1.09M
December 02, 2025	0.68	0.63	0.63	0.69	0.59	1.32M
December 01, 2025	0.72	0.68	0.68	0.73	0.65	1.21M
November 28, 2025	0.77	0.72	0.72	0.78	0.71	613,088
November 26, 2025	0.75	0.73	0.73	0.77	0.73	390,601
November 25, 2025	0.77	0.73	0.73	0.79	0.69	1.01M
November 24, 2025	0.78	0.79	0.79	0.83	0.74	404,000
November 21, 2025	0.72	0.8	0.8	0.81	0.7	716,875
November 20, 2025	0.76	0.74	0.74	0.8	0.72	319,143
November 19, 2025	0.8	0.75	0.75	0.83	0.75	348,736
November 18, 2025	0.68	0.83	0.83	0.84	0.68	1.15M
November 17, 2025	0.8	0.66	0.66	0.83	0.63	2.53M
November 14, 2025	0.78	0.83	0.83	0.84	0.77	414,700
November 13, 2025	0.84	0.81	0.81	0.86	0.8	547,761
November 12, 2025	0.9	0.82	0.82	0.9	0.81	622,700
November 11, 2025	0.85	0.88	0.88	0.93	0.84	920,300
November 10, 2025	0.9	0.88	0.88	0.97	0.84	1.08M
November 07, 2025	0.8	0.9	0.9	0.93	0.78	1.69M
November 06, 2025	0.86	0.84	0.84	0.87	0.81	454,000
November 05, 2025	0.84	0.89	0.89	0.9	0.81	810,463
November 04, 2025	0.9	0.84	0.84	0.91	0.83	702,383
November 03, 2025	1.03	0.91	0.91	1.03	0.89	1.34M
October 31, 2025	0.88	1.04	1.04	1.07	0.88	2.1M
October 30, 2025	0.84	0.86	0.86	0.89	0.79	1.08M
October 29, 2025	0.88	0.87	0.87	0.9	0.83	1.21M
October 28, 2025	0.93	0.9	0.9	0.95	0.86	1.39M
October 27, 2025	0.95	0.91	0.91	0.99	0.88	2.05M
October 24, 2025	1.03	1	1	1.06	0.96	1.48M
October 23, 2025	1.15	1	1	1.15	0.93	3.57M
October 22, 2025	0.99	1.17	1.17	1.23	0.93	7.76M
October 21, 2025	0.79	1.02	1.02	1.03	0.75	8.35M
October 20, 2025	0.91	0.82	0.82	0.91	0.69	71.03M

IO Biotech, Inc. (IOBT) NASDAQ