Nasdaq · IBRX · stock
ImmunityBio, Inc. (IBRX) stock price history
Every Nasdaq trading session of ImmunityBio, Inc. from Jul 28, 2015 to Sep 28, 2026: 2,809 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBRX adjusted close, 2015 to 2026
- $42.25
- All time high, 2021
- $12.43
- 52 week high, $1.95 low
- 2,809
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
IBRX key facts
- ImmunityBio, Inc. (IBRX) closed at $8.52 on Sep 28, 2026 on Nasdaq.
- IBRX's all time high close is $42.25, set on Feb 22, 2021; its all time low close is $0.9990 on Jun 10, 2019.
- IBRX's 52 week range is $1.95 to $12.43.
- IBRX returned +235.4% over the year to Sep 28, 2026 and -14.8% over five years.
- Over ten years IBRX returned +9%, +0.9% a year compounded.
- IBRX's deepest drawdown was -97.1% from Jul 29, 2015 to Jun 10, 2019.
- DataCedar holds 2,809 daily sessions of IBRX history from Jul 28, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBRX price chart, 2015 to 2026
IBRX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.8% |
| 3 months | -2.2% |
| 6 months | +15.4% |
| Year to date | +330.3% |
| 1 year | +235.4% |
| 3 years | +432.5% |
| 5 years | -14.8% |
| 10 years | +9.0% |
| Since Jul 28, 2015 | -75.4% |
| Compound annual growth, 11.2 years | -11.8% |
IBRX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.25 on Feb 22, 2021
- All time low close
- $0.9990 on Jun 10, 2019
- 52 week high
- $12.43 on Feb 25, 2026
- 52 week low
- $1.95 on Nov 14, 2025
- Deepest drawdown
- -97.1% from Jul 29, 2015 to Jun 10, 2019, recovered Feb 18, 2021
- Best single session
- +91.0% on Jan 13, 2020
- Worst single session
- -55.1% on May 11, 2023
- Volatility, 1 year annualised
- 99.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2020, +252%
- Worst calendar year
- 2018, -74%
IBRX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jul 28, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.02 | $12.43 | $1.98 | $8.52 | +330.3% | 3.9B | 185 |
| 2025 | $2.58 | $4.27 | $1.83 | $1.98 | -22.7% | 2.2B | 250 |
| 2024 | $4.99 | $10.53 | $2.50 | $2.56 | -49.0% | 1.3B | 252 |
| 2023 | $5.18 | $6.93 | $1.21 | $5.02 | -1.0% | 1.1B | 250 |
| 2022 | $6.13 | $7.85 | $2.60 | $5.07 | -16.6% | 423.2M | 251 |
| 2021 | $13.63 | $45.42 | $5.11 | $6.08 | -54.4% | 322.7M | 252 |
| 2020 | $3.83 | $19.37 | $2.52 | $13.33 | +251.7% | 481.6M | 253 |
| 2019 | $1.12 | $4.89 | $0.9500 | $3.79 | +226.7% | 104.3M | 252 |
| 2018 | $4.51 | $5.47 | $0.9300 | $1.16 | -74.2% | 73.5M | 251 |
| 2017 | $5.74 | $8.45 | $2.71 | $4.49 | -21.5% | 90.9M | 251 |
| 2016 | $16.90 | $16.90 | $5.43 | $5.72 | -67.0% | 82.3M | 252 |
| 2015 | $37.00 | $38.48 | $10.10 | $17.33 | n/a | 71.1M | 110 |
IBRX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $8.52 | +7.2% |
| August 2026 | $7.95 | +10.9% |
| July 2026 | $7.17 | -18.1% |
| June 2026 | $8.76 | +16.4% |
| May 2026 | $7.52 | +5.9% |
| April 2026 | $7.10 | -7.4% |
| March 2026 | $7.67 | -21.6% |
| February 2026 | $9.78 | +56.5% |
| January 2026 | $6.25 | +215.7% |
| December 2025 | $1.98 | -16.1% |
| November 2025 | $2.36 | -1.7% |
| October 2025 | $2.40 | -2.4% |
About the IBRX data
Daily bars. 2,809 sessions from Jul 28, 2015 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 28, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IBRX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- IBIT iShares Bitcoin Trust ETF
- IBKR Interactive Brokers Group, Inc.
- IBOC International Bancshares Corp.
- IBOT VanEck Robotics ETF
- IBTG iShares iBonds Dec 2026 Term Treasury ETF
- IBTH iShares iBonds Dec 2027 Term Treasury ETF
- IBTI iShares iBonds Dec 2028 Term Treasury ETF
- IBTJ iShares iBonds Dec 2029 Term Treasury ETF
Common questions
IBRX share price history
