ImmunityBio, Inc. (IBRX) stock
IBRXNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$8.29−0.45 (-5.15%)
Close on Oct 30, 2026Market cap $8.79BP/E –Yield –
Price history
ImmunityBio share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$8.29
-5.15% on the day
52-week range
$1.95 – $12.43
-33.3% from the high
Change over 52 weeks
+251.3%
From $2.36 on Oct 30, 2025
Average volume
11.47M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $9.28 | $10.81 | $7.75 | $8.29 | -12.18% | 321,369,958 |
| Sep 2026 | $7.82 | $10.09 | $7.64 | $9.44 | +18.74% | 234,893,673 |
| Aug 2026 | $7.18 | $8.76 | $6.70 | $7.95 | +10.88% | 178,594,362 |
| Jul 2026 | $8.65 | $9.60 | $6.65 | $7.17 | -18.10% | 221,656,677 |
| Jun 2026 | $7.37 | $9.08 | $6.69 | $8.76 | +16.42% | 279,389,176 |
| May 2026 | $7.05 | $8.69 | $6.94 | $7.52 | +5.92% | 296,611,570 |
| Apr 2026 | $7.55 | $8.56 | $6.68 | $7.10 | -7.43% | 292,618,490 |
| Mar 2026 | $9.64 | $10.98 | $6.54 | $7.67 | -21.57% | 608,702,080 |
| Feb 2026 | $6.29 | $12.43 | $5.58 | $9.78 | +56.48% | 734,692,260 |
| Jan 2026 | $2.02 | $8.28 | $1.98 | $6.25 | +215.66% | 1,043,441,921 |
| Dec 2025 | $2.40 | $2.50 | $1.95 | $1.98 | -16.10% | 308,130,507 |
| Nov 2025 | $2.40 | $2.45 | $1.95 | $2.36 | -1.67% | 184,471,436 |
| Oct 2025 | $2.44 | $2.75 | $2.30 | $2.40 | -2.44% | 217,572,170 |
| Sep 2025 | $2.34 | $2.97 | $2.29 | $2.46 | +5.13% | 218,416,712 |
| Aug 2025 | $2.37 | $2.94 | $2.17 | $2.34 | -4.88% | 186,140,320 |
| Jul 2025 | $2.60 | $3.11 | $2.44 | $2.46 | -6.82% | 164,961,184 |
| Jun 2025 | $2.77 | $3.76 | $2.62 | $2.64 | -0.75% | 206,480,209 |
| May 2025 | $2.54 | $3.06 | $1.83 | $2.66 | +5.98% | 236,003,492 |
| Apr 2025 | $3.03 | $3.26 | $2.35 | $2.51 | -16.61% | 141,622,906 |
| Mar 2025 | $3.20 | $3.47 | $2.68 | $3.01 | -8.51% | 122,582,409 |
| Feb 2025 | $3.26 | $4.27 | $2.84 | $3.29 | -4.64% | 110,858,204 |
| Jan 2025 | $2.58 | $3.72 | $2.28 | $3.45 | +34.77% | 135,995,918 |
| Dec 2024 | $5.00 | $5.13 | $2.50 | $2.56 | -49.21% | 141,176,776 |
| Nov 2024 | $5.24 | $5.88 | $4.43 | $5.04 | -3.26% | 93,171,545 |
| Oct 2024 | $3.67 | $7.48 | $3.19 | $5.21 | +40.05% | 175,476,798 |
| Sep 2024 | $3.93 | $4.04 | $3.23 | $3.72 | -5.82% | 56,227,742 |
| Aug 2024 | $5.15 | $5.20 | $3.52 | $3.95 | -23.30% | 71,944,588 |
| Jul 2024 | $6.38 | $6.84 | $5.12 | $5.15 | -18.51% | 44,486,732 |
| Jun 2024 | $6.46 | $7.63 | $5.49 | $6.32 | -1.56% | 81,020,702 |
| May 2024 | $7.94 | $10.01 | $6.30 | $6.42 | -19.65% | 134,465,882 |
| Apr 2024 | $5.35 | $10.53 | $4.73 | $7.99 | +48.79% | 233,792,559 |
| Mar 2024 | $4.89 | $6.78 | $4.49 | $5.37 | +13.53% | 85,029,002 |
| Feb 2024 | $3.50 | $5.25 | $3.37 | $4.73 | +40.77% | 92,727,464 |
| Jan 2024 | $4.99 | $5.24 | $3.12 | $3.36 | -33.07% | 68,501,710 |
| Dec 2023 | $3.71 | $5.28 | $3.10 | $5.02 | +36.41% | 95,853,287 |
| Nov 2023 | $3.16 | $4.49 | $2.67 | $3.68 | +17.20% | 120,371,504 |
| Oct 2023 | $1.70 | $3.54 | $1.25 | $3.14 | +85.80% | 158,549,238 |
| Sep 2023 | $1.62 | $1.85 | $1.27 | $1.69 | +4.97% | 69,928,319 |
| Aug 2023 | $2.18 | $2.19 | $1.59 | $1.61 | -26.82% | 54,541,918 |
| Jul 2023 | $2.76 | $3.33 | $2.18 | $2.20 | -20.86% | 44,146,600 |
| Jun 2023 | $2.73 | $3.39 | $2.44 | $2.78 | +1.09% | 59,336,427 |
| May 2023 | $2.87 | $6.93 | $2.23 | $2.75 | -1.79% | 170,411,480 |
| Apr 2023 | $1.84 | $2.90 | $1.47 | $2.80 | +53.85% | 85,694,499 |
| Mar 2023 | $2.44 | $2.50 | $1.21 | $1.82 | -25.41% | 123,900,790 |
| Feb 2023 | $3.80 | $4.59 | $2.39 | $2.44 | -35.79% | 49,591,943 |
| Jan 2023 | $5.18 | $5.25 | $3.69 | $3.80 | -25.05% | 34,835,976 |
| Dec 2022 | $5.52 | $7.10 | $4.66 | $5.07 | -7.99% | 39,444,666 |
| Nov 2022 | $5.62 | $6.58 | $4.35 | $5.51 | +0.18% | 29,242,067 |
| Oct 2022 | $5.06 | $6.08 | $4.69 | $5.50 | +10.66% | 26,860,333 |
| Sep 2022 | $3.98 | $7.80 | $3.86 | $4.97 | +24.25% | 55,694,941 |
| Aug 2022 | $3.81 | $4.84 | $3.52 | $4.00 | +2.83% | 24,029,112 |
| Jul 2022 | $3.75 | $4.87 | $3.70 | $3.89 | +4.57% | 24,008,163 |
| Jun 2022 | $3.78 | $4.60 | $2.84 | $3.72 | -1.06% | 53,982,487 |
| May 2022 | $3.64 | $4.44 | $2.60 | $3.76 | +3.58% | 43,035,707 |
| Apr 2022 | $5.64 | $6.28 | $3.50 | $3.63 | -35.29% | 30,450,140 |
| Mar 2022 | $6.74 | $6.82 | $5.10 | $5.61 | -17.98% | 27,977,300 |
| Feb 2022 | $5.96 | $7.85 | $5.16 | $6.84 | +17.53% | 32,491,481 |
| Jan 2022 | $6.13 | $7.70 | $4.81 | $5.82 | -4.28% | 36,137,789 |
| Dec 2021 | $7.76 | $7.99 | $5.11 | $6.08 | -21.95% | 41,319,994 |
| Nov 2021 | $7.90 | $8.94 | $5.78 | $7.79 | -0.51% | 28,262,205 |
| Oct 2021 | $9.82 | $10.37 | $7.75 | $7.83 | -19.61% | 19,974,168 |
| Sep 2021 | $11.49 | $12.34 | $9.22 | $9.74 | -14.41% | 21,074,739 |
| Aug 2021 | $11.01 | $11.83 | $9.00 | $11.38 | +3.83% | 15,760,776 |
| Jul 2021 | $14.28 | $14.59 | $10.31 | $10.96 | -23.25% | 16,766,475 |
| Jun 2021 | $17.80 | $18.14 | $12.71 | $14.28 | -18.63% | 37,871,917 |
| May 2021 | $17.15 | $17.95 | $14.00 | $17.55 | -1.13% | 26,328,780 |
| Apr 2021 | $23.00 | $23.95 | $15.66 | $17.75 | -25.23% | 23,955,108 |
| Mar 2021 | $33.23 | $40.83 | $21.57 | $23.74 | -26.98% | 29,864,815 |
| Feb 2021 | $19.21 | $45.42 | $18.88 | $32.51 | +72.24% | 29,264,609 |
| Jan 2021 | $13.63 | $20.78 | $12.50 | $18.88 | +41.60% | 32,285,560 |
| Dec 2020 | $9.68 | $19.37 | $8.88 | $13.33 | +39.14% | 85,103,716 |
| Nov 2020 | $7.71 | $9.83 | $6.80 | $9.58 | +27.56% | 16,850,348 |
| Oct 2020 | $6.95 | $10.17 | $6.84 | $7.51 | +8.29% | 22,566,830 |
| Sep 2020 | $7.30 | $8.78 | $6.03 | $6.94 | -5.00% | 24,385,591 |
| Aug 2020 | $11.80 | $12.72 | $6.93 | $7.30 | -34.70% | 30,338,185 |
| Jul 2020 | $12.13 | $15.70 | $11.05 | $11.18 | -8.96% | 35,147,461 |
| Jun 2020 | $6.94 | $13.11 | $5.53 | $12.28 | +82.20% | 79,898,666 |
| May 2020 | $3.95 | $8.34 | $3.49 | $6.74 | +72.82% | 45,953,352 |
| Apr 2020 | $2.84 | $4.29 | $2.52 | $3.90 | +35.42% | 20,051,047 |
| Mar 2020 | $4.85 | $5.81 | $2.60 | $2.88 | -40.50% | 15,907,374 |
| Feb 2020 | $6.26 | $7.20 | $4.25 | $4.84 | -23.42% | 22,136,857 |
| Jan 2020 | $3.83 | $9.90 | $3.35 | $6.32 | +66.75% | 83,660,833 |
| Dec 2019 | $1.76 | $4.89 | $1.35 | $3.79 | +120.35% | 31,831,730 |
| Nov 2019 | $1.07 | $1.72 | $1.06 | $1.72 | +63.81% | 3,624,206 |
| Oct 2019 | $1.23 | $1.34 | $1.05 | $1.05 | -13.93% | 2,295,347 |
| Sep 2019 | $1.31 | $1.40 | $1.04 | $1.22 | -6.15% | 2,490,296 |
| Aug 2019 | $1.39 | $1.42 | $1.15 | $1.30 | -5.80% | 2,522,010 |
| Jul 2019 | $1.07 | $1.55 | $1.01 | $1.38 | +35.29% | 5,397,739 |
| Jun 2019 | $1.03 | $1.38 | $0.95 | $1.02 | -0.97% | 13,363,530 |
| May 2019 | $1.15 | $1.40 | $0.97 | $1.03 | -8.04% | 5,829,937 |
| Apr 2019 | $1.59 | $1.65 | $1.05 | $1.12 | -29.11% | 9,381,377 |
| Mar 2019 | $1.14 | $1.87 | $1.10 | $1.58 | +39.82% | 19,810,216 |
| Feb 2019 | $1.07 | $1.40 | $1.06 | $1.13 | +4.63% | 3,387,417 |
| Jan 2019 | $1.12 | $1.47 | $1.03 | $1.08 | -6.90% | 4,316,630 |
| Dec 2018 | $1.80 | $1.97 | $0.93 | $1.16 | -32.16% | 6,322,271 |
| Nov 2018 | $2.18 | $4.10 | $1.62 | $1.71 | -21.56% | 25,532,014 |
| Oct 2018 | $3.90 | $4.23 | $2.16 | $2.18 | -41.08% | 4,967,314 |
| Sep 2018 | $3.39 | $3.99 | $2.84 | $3.70 | +9.14% | 2,671,361 |
| Aug 2018 | $3.50 | $3.55 | $2.79 | $3.39 | -3.14% | 2,447,664 |
| Jul 2018 | $3.03 | $3.70 | $2.75 | $3.50 | +14.38% | 3,279,908 |
| Jun 2018 | $3.71 | $3.86 | $2.66 | $3.06 | -16.39% | 6,997,874 |
| May 2018 | $3.92 | $4.40 | $3.64 | $3.66 | -6.15% | 2,925,068 |
| Apr 2018 | $3.89 | $4.25 | $3.55 | $3.90 | +0.26% | 3,036,177 |
| Mar 2018 | $4.42 | $5.09 | $3.70 | $3.89 | -12.39% | 4,936,826 |
| Feb 2018 | $4.38 | $5.00 | $3.51 | $4.44 | +0.45% | 5,246,194 |
| Jan 2018 | $4.51 | $5.47 | $4.26 | $4.42 | -1.56% | 5,111,371 |
| Dec 2017 | $4.92 | $5.44 | $4.37 | $4.49 | -8.37% | 5,044,985 |
| Nov 2017 | $4.69 | $5.40 | $3.65 | $4.90 | +6.06% | 4,701,724 |
| Oct 2017 | $5.50 | $5.98 | $4.35 | $4.62 | -15.69% | 3,864,711 |
| Sep 2017 | $6.28 | $6.83 | $5.21 | $5.48 | -12.04% | 5,069,954 |
| Aug 2017 | $6.38 | $6.45 | $5.00 | $6.23 | -3.56% | 5,340,509 |
| Jul 2017 | $7.66 | $8.45 | $6.32 | $6.46 | -14.89% | 7,100,968 |
| Jun 2017 | $3.65 | $8.25 | $3.65 | $7.59 | +106.81% | 22,026,312 |
| May 2017 | $3.11 | $4.93 | $2.71 | $3.67 | +16.51% | 13,317,632 |
| Apr 2017 | $3.45 | $3.63 | $2.83 | $3.15 | -11.27% | 5,358,917 |
| Mar 2017 | $4.86 | $4.94 | $3.23 | $3.55 | -24.95% | 8,777,589 |
| Feb 2017 | $5.36 | $5.61 | $4.35 | $4.73 | -11.75% | 4,130,214 |
| Jan 2017 | $5.74 | $6.74 | $4.96 | $5.36 | -6.29% | 6,174,558 |
| Dec 2016 | $6.59 | $6.71 | $5.60 | $5.72 | -12.54% | 5,700,714 |
| Nov 2016 | $5.94 | $7.95 | $5.63 | $6.54 | +9.18% | 4,968,029 |
| Oct 2016 | $7.69 | $7.84 | $5.85 | $5.99 | -23.01% | 3,366,553 |
| Sep 2016 | $8.13 | $9.60 | $7.33 | $7.78 | -3.83% | 6,116,100 |
| Aug 2016 | $6.93 | $8.60 | $6.85 | $8.09 | +18.45% | 5,714,000 |
| Jul 2016 | $6.18 | $7.17 | $5.89 | $6.83 | +9.81% | 4,411,700 |
| Jun 2016 | $7.58 | $8.13 | $5.43 | $6.22 | -18.37% | 7,566,400 |
| May 2016 | $8.33 | $8.52 | $5.43 | $7.62 | -8.08% | 8,630,400 |
| Apr 2016 | $8.12 | $10.26 | $7.99 | $8.29 | +0.85% | 7,141,300 |
| Mar 2016 | $6.95 | $10.30 | $6.74 | $8.22 | +19.48% | 9,606,400 |
| Feb 2016 | $10.31 | $10.42 | $6.10 | $6.88 | -33.20% | 9,493,200 |
| Jan 2016 | $16.90 | $16.90 | $10.00 | $10.30 | -40.57% | 9,543,300 |
| Dec 2015 | $16.51 | $18.74 | $14.27 | $17.33 | +6.25% | 11,376,500 |
| Nov 2015 | $12.00 | $19.43 | $11.93 | $16.31 | +37.06% | 9,357,000 |
| Oct 2015 | $11.47 | $13.71 | $10.10 | $11.90 | +3.84% | 10,196,300 |
| Sep 2015 | $16.95 | $21.40 | $10.87 | $11.46 | -33.06% | 9,712,500 |
| Aug 2015 | $32.60 | $32.69 | $17.06 | $17.12 | -44.05% | 13,894,800 |
| Jul 2015 | $37.00 | $38.48 | $30.16 | $30.60 | – | 16,609,200 |
Seasonality
IBRX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 28.2% | 11.7% | -12.5% | 1.3% | 6.8% | 16.7% | -5.7% | -8.5% | 1.9% | 4.0% | 9.8% | 6.7% |
| Months up | 4 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 9 | 3 of 9 |
| 2026 | 215.7% | 56.5% | -21.6% | -7.4% | 5.9% | 16.4% | -18.1% | 10.9% | 18.7% | -12.2% | ||
| 2025 | 34.8% | -4.6% | -8.5% | -16.6% | 6.0% | -0.8% | -6.8% | -4.9% | 5.1% | -2.4% | -1.7% | -16.1% |
| 2024 | -33.1% | 40.8% | 13.5% | 48.8% | -19.6% | -1.6% | -18.5% | -23.3% | -5.8% | 40.1% | -3.3% | -49.2% |
| 2023 | -25.0% | -35.8% | -25.4% | 53.8% | -1.8% | 1.1% | -20.9% | -26.8% | 5.0% | 85.8% | 17.2% | 36.4% |
| 2022 | -4.3% | 17.5% | -18.0% | -35.3% | 3.6% | -1.1% | 4.6% | 2.8% | 24.2% | 10.7% | 0.2% | -8.0% |
| 2021 | 41.6% | 72.2% | -27.0% | -25.2% | -1.1% | -18.6% | -23.2% | 3.8% | -14.4% | -19.6% | -0.5% | -22.0% |
| 2020 | 66.8% | -23.4% | -40.5% | 35.4% | 72.8% | 82.2% | -9.0% | -34.7% | -5.0% | 8.3% | 27.6% | 39.1% |
| 2019 | -6.9% | 4.6% | 39.8% | -29.1% | -8.0% | -1.0% | 35.3% | -5.8% | -6.2% | -13.9% | 63.8% | 120.3% |
| 2018 | -1.6% | 0.5% | -12.4% | 0.3% | -6.2% | -16.4% | 14.4% | -3.1% | 9.1% | -41.1% | -21.6% | -32.2% |
| 2017 | -6.3% | -11.8% | -24.9% | -11.3% | 16.5% | 106.8% | -14.9% | -3.6% | -12.0% | -15.7% | 6.1% | -8.4% |