Get the Stockscreener App
0.1482
3.39%
-0.0052
After Hours:
.13
-0.0182
-12.28%
In 8 Bio Inc Stock (INAB) Price History
The historical daily chart and data for In 8 Bio Inc stock (INAB), show that the latest closing stock price as of May 30, 2025, is $0.1482.
- In 8 Bio Inc all-time high stock price is $9.4241, occurred on November 09, 2021.
- The lowest In 8 Bio Inc stock price recorded was $0.112 on May 15, 2025. Since then, In 8 Bio Inc's stock price has risen over 32.32% to $0.1482 now.
- The 52-week high stock price for INAB is $1.74, representing a 1,074% increase from the current share price, occurred on June 13, 2024.
- The 52-week low stock price for INAB is $0.112, indicating a -24.43% decrease from the current share price, occurred on May 15, 2025.
- The closing price of In 8 Bio Inc (INAB) stock in the beginning of 2024 was $4.32. The stock closed the year at $2.31, a loss of over -46.53% for the year.
The table below shows more information about INAB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.1521 | $0.1285 | $0.0236 | 49,212,531.0 | -3.39% |
| May 29, 2025 | $0.187 | $0.1452 | $0.0418 | 6,588,769.0 | +8.03% |
| May 28, 2025 | $0.1533 | $0.1322 | $0.0211 | 3,218,480.0 | -1.32% |
| May 27, 2025 | $0.158 | $0.1401 | $0.0179 | 3,813,376.0 | -0.69% |
| May 23, 2025 | $0.15 | $0.13 | $0.02 | 2,448,794.0 | +9.11% |
| May 22, 2025 | $0.1356 | $0.1267 | $0.0089 | 733,777.0 | +5.40% |
| May 21, 2025 | $0.1319 | $0.124 | $0.0079 | 1,296,854.0 | -3.08% |
| May 20, 2025 | $0.1381 | $0.1203 | $0.0178 | 1,884,148.0 | +4.00% |
| May 19, 2025 | $0.13 | $0.1201 | $0.0099 | 1,000,913.0 | -2.87% |
| May 16, 2025 | $0.1315 | $0.12 | $0.0115 | 2,651,233.0 | -2.87% |
| May 15, 2025 | $0.1341 | $0.112 | $0.0221 | 17,823,887.0 | -9.68% |
| May 14, 2025 | $0.1594 | $0.145 | $0.0144 | 2,549,405.0 | -8.31% |
| May 13, 2025 | $0.1649 | $0.155 | $0.00989 | 581,257.0 | -1.84% |
| May 12, 2025 | $0.1639 | $0.155 | $0.0089 | 1,240,588.0 | +3.56% |
| May 09, 2025 | $0.1678 | $0.1562 | $0.0116 | 474,947.0 | -6.25% |
| May 08, 2025 | $0.17 | $0.1606 | $0.00939 | 709,520.0 | +2.07% |
| May 07, 2025 | $0.165 | $0.158 | $0.007 | 737,367.0 | +0.43% |
| May 06, 2025 | $0.17 | $0.1581 | $0.0119 | 1,222,776.0 | -1.80% |
| May 05, 2025 | $0.1746 | $0.165 | $0.0096 | 537,908.0 | -1.59% |
| May 02, 2025 | $0.175 | $0.1656 | $0.0094 | 791,165.0 | -0.24% |
In 8 Bio Inc Stock (INAB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of In 8 Bio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INAB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of In 8 Bio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
In 8 Bio Inc Stock (INAB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.187 | $0.112 | $0.075 | 149,215,210.0 | -12.31% |
| Apr, 2025 | $0.1939 | $0.133 | $0.0609 | 13,518,532.0 | +1.81% |
| Mar, 2025 | $0.2895 | $0.1623 | $0.1272 | 25,016,258.0 | -38.31% |
| Feb, 2025 | $0.4177 | $0.2352 | $0.1825 | 286,577,085.0 | +5.20% |
| Jan, 2025 | $0.385 | $0.2433 | $0.1417 | 15,094,391.0 | -0.54% |
In 8 Bio Inc Stock (INAB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.41 | $0.2303 | $0.1797 | 16,942,344.0 | -11.72% |
| Nov, 2024 | $0.41 | $0.2721 | $0.1379 | 16,139,412.0 | +8.74% |
| Oct, 2024 | $0.5566 | $0.217 | $0.3396 | 44,927,983.0 | +3.78% |
| Sep, 2024 | $0.5352 | $0.2607 | $0.2745 | 7,976,694.0 | -48.71% |
| Aug, 2024 | $0.85 | $0.50 | $0.35 | 4,415,904.0 | -37.33% |
| Jul, 2024 | $0.91 | $0.7605 | $0.1495 | 2,377,750.0 | -0.78% |
| Jun, 2024 | $1.74 | $0.78 | $0.96 | 17,430,450.0 | -28.87% |
| May, 2024 | $1.28 | $0.9734 | $0.3066 | 2,800,189.0 | +16.67% |
| Apr, 2024 | $1.22 | $0.9164 | $0.3035 | 13,394,110.0 | -13.56% |
| Mar, 2024 | $1.45 | $1.06 | $0.39 | 3,827,053.0 | +6.31% |
| Feb, 2024 | $1.36 | $0.9354 | $0.4246 | 3,308,471.0 | -14.62% |
| Jan, 2024 | $1.93 | $1.22 | $0.71 | 3,428,120.0 | -5.80% |
In 8 Bio Inc Stock (INAB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.48 | $0.7905 | $1.69 | 31,591,394.0 | +66.27% |
| Nov, 2023 | $1.13 | $0.65 | $0.48 | 4,197,034.0 | -15.30% |
| Oct, 2023 | $1.12 | $0.8985 | $0.2214 | 1,248,541.0 | -5.78% |
| Sep, 2023 | $1.27 | $0.9011 | $0.3689 | 1,833,910.0 | -0.95% |
| Aug, 2023 | $1.32 | $0.98 | $0.34 | 2,718,372.0 | -11.02% |
| Jul, 2023 | $1.79 | $1.15 | $0.64 | 3,239,997.0 | -23.38% |
| Jun, 2023 | $3.21 | $1.53 | $1.68 | 6,317,087.0 | -49.34% |
| May, 2023 | $3.48 | $1.42 | $2.06 | 14,422,063.0 | +108.22% |
| Apr, 2023 | $3.95 | $1.02 | $2.93 | 218,557,335.0 | +12.31% |
| Mar, 2023 | $1.76 | $1.12 | $0.64 | 1,512,505.0 | -15.03% |
| Feb, 2023 | $2.50 | $1.44 | $1.06 | 2,821,252.0 | -33.36% |
| Jan, 2023 | $2.85 | $1.97 | $0.88 | 943,027.0 | -0.61% |
1.89%
3.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):