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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.34	0.34	0.37	0.34	534,762
February 19, 2026	0.37	0.36	0.36	0.38	0.35	977,401
February 18, 2026	0.36	0.38	0.38	0.39	0.36	869,963
February 17, 2026	0.39	0.37	0.37	0.39	0.34	1.44M
February 13, 2026	0.37	0.37	0.37	0.37	0.34	1.52M
February 12, 2026	0.35	0.36	0.36	0.36	0.32	1.02M
February 11, 2026	0.37	0.36	0.36	0.38	0.34	2.68M
February 10, 2026	0.37	0.37	0.37	0.4	0.34	3.68M
February 09, 2026	0.36	0.37	0.37	0.4	0.34	2.73M
February 06, 2026	0.31	0.35	0.35	0.35	0.3	6.92M
February 05, 2026	0.28	0.32	0.32	0.33	0.27	4.39M
February 04, 2026	0.28	0.27	0.27	0.29	0.26	742,140
February 03, 2026	0.28	0.28	0.28	0.29	0.26	1.92M
February 02, 2026	0.29	0.28	0.28	0.3	0.27	1.73M
January 30, 2026	0.32	0.29	0.29	0.33	0.29	1.69M
January 29, 2026	0.31	0.32	0.32	0.33	0.3	1.3M
January 28, 2026	0.32	0.31	0.31	0.34	0.31	1.19M
January 27, 2026	0.32	0.33	0.33	0.33	0.31	2.73M
January 26, 2026	0.33	0.31	0.31	0.36	0.3	4.27M
January 23, 2026	0.43	0.37	0.37	0.45	0.35	17.37M
January 22, 2026	0.25	0.48	0.48	0.58	0.23	467.03M
January 21, 2026	0.47	0.21	0.21	0.5	0.21	28.74M
January 20, 2026	0.5	0.52	0.52	0.53	0.47	664,907
January 16, 2026	0.52	0.5	0.5	0.52	0.5	435,904
January 15, 2026	0.54	0.52	0.52	0.54	0.51	324,891
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

IO Biotech, Inc. (IOBT) NASDAQ