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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.78	0.66	0.66	0.79	0.62	2.13M
October 16, 2025	0.7	0.77	0.77	0.77	0.63	3.43M
October 15, 2025	0.68	0.67	0.67	0.72	0.64	3.15M
October 14, 2025	0.58	0.64	0.64	0.64	0.55	2.22M
October 13, 2025	0.56	0.58	0.58	0.6	0.55	1.67M
October 10, 2025	0.58	0.55	0.55	0.65	0.55	5.27M
October 09, 2025	0.5	0.53	0.53	0.53	0.5	1.95M
October 08, 2025	0.5	0.5	0.5	0.51	0.47	1.58M
October 07, 2025	0.5	0.51	0.51	0.53	0.45	3.2M
October 06, 2025	0.5	0.48	0.48	0.55	0.48	4.32M
October 03, 2025	0.46	0.48	0.48	0.49	0.44	5.52M
October 02, 2025	0.37	0.44	0.44	0.49	0.36	16.82M
October 01, 2025	0.37	0.36	0.36	0.37	0.35	3.71M
September 30, 2025	0.38	0.36	0.36	0.38	0.36	6.58M
September 29, 2025	0.36	0.37	0.37	0.48	0.32	36.73M
September 26, 2025	1.59	1.58	1.58	1.6	1.54	580,659
September 25, 2025	1.56	1.58	1.58	1.6	1.54	525,800
September 24, 2025	1.6	1.58	1.58	1.67	1.55	1.28M
September 23, 2025	1.54	1.6	1.6	1.63	1.51	1.69M
September 22, 2025	1.57	1.49	1.49	1.6	1.48	805,700
September 19, 2025	1.65	1.56	1.56	1.65	1.53	1.63M
September 18, 2025	1.74	1.62	1.62	1.78	1.59	1.75M
September 17, 2025	1.74	1.71	1.71	1.8	1.7	934,954
September 16, 2025	1.81	1.72	1.72	1.83	1.71	1.41M
September 15, 2025	2.05	1.84	1.84	2.05	1.8	1.27M
September 12, 2025	1.9	2.08	2.08	2.08	1.9	1.12M
September 11, 2025	1.8	1.91	1.91	1.97	1.79	1.21M

IO Biotech, Inc. (IOBT) NASDAQ