NASDAQ:IMMX | Historical Stock Price | Immix Biopharma, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.75$1.36$2.48$4.52$8.25$15.032021-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$6.92$6.92165,800——
2023-12-28$6.71$6.71135,400——
2023-12-27$6.94$6.94185,800——
2023-12-26$6.97$6.97343,000——
2023-12-22$7.19$7.19201,200——
2023-12-21$7.14$7.14300,300——
2023-12-20$6.71$6.71363,600——
2023-12-19$6.61$6.61229,100——
2023-12-18$6.62$6.62893,200——
2023-12-15$7.27$7.271,782,100——
2023-12-14$5.68$5.682,316,400——
2023-12-13$4.17$4.17212,600——
2023-12-12$4.28$4.28171,300——
2023-12-11$4.62$4.62534,300——
2023-12-08$4.80$4.80144,300——
2023-12-07$4.99$4.9989,400——
2023-12-06$4.90$4.90132,700——
2023-12-05$5.18$5.1891,600——
2023-12-04$5.03$5.0379,900——
2023-12-01$5.19$5.19181,600——
2023-11-30$5.11$5.11108,500——
2023-11-29$5.08$5.08329,200——
2023-11-28$5.28$5.28291,500——
2023-11-27$5.01$5.01270,800——
2023-11-24$4.77$4.77238,900——
2023-11-22$4.40$4.40130,200——
2023-11-21$4.19$4.19274,100——
2023-11-20$4.41$4.41162,700——
2023-11-17$4.36$4.3645,400——
2023-11-16$4.45$4.45136,000——
2023-11-15$4.46$4.46193,500——
2023-11-14$4.40$4.40169,700——
2023-11-13$4.25$4.2582,300——
2023-11-10$4.19$4.19361,000——
2023-11-09$3.71$3.71370,800——
2023-11-08$3.70$3.70207,900——
2023-11-07$3.84$3.84231,100——
2023-11-06$4.31$4.31747,500——
2023-11-03$3.57$3.57138,500——
2023-11-02$3.51$3.5135,800——
2023-11-01$3.32$3.32108,600——
2023-10-31$3.62$3.6297,700——
2023-10-30$3.31$3.3184,300——
2023-10-27$3.39$3.39129,500——
2023-10-26$3.69$3.69206,600——
2023-10-25$3.74$3.7465,100——
2023-10-24$3.78$3.78209,300——
2023-10-23$3.45$3.45245,300——
2023-10-20$2.95$2.9560,700——
2023-10-19$2.82$2.8247,500——
2023-10-18$2.88$2.8876,700——
2023-10-17$3.00$3.0086,700——
2023-10-16$2.97$2.97143,100——
2023-10-13$2.99$2.99311,600——
2023-10-12$3.25$3.25117,100——
2023-10-11$3.46$3.46180,500——
2023-10-10$3.66$3.66138,900——
2023-10-09$3.87$3.8799,000——
2023-10-06$3.84$3.84126,900——
2023-10-05$3.75$3.75241,100——
2023-10-04$3.80$3.80777,500——
2023-10-03$4.56$4.56992,100——
2023-10-02$4.33$4.331,583,300——
2023-09-29$3.42$3.42145,200——
2023-09-28$3.68$3.68175,800——
2023-09-27$3.51$3.51343,900——
2023-09-26$3.27$3.27148,700——
2023-09-25$2.96$2.96153,000——
2023-09-22$3.43$3.43222,100——
2023-09-21$3.45$3.45534,100——
2023-09-20$2.99$2.99189,400——
2023-09-19$3.29$3.29629,200——
2023-09-18$2.65$2.6554,700——
2023-09-15$2.67$2.67152,300——
2023-09-14$2.54$2.54189,000——
2023-09-13$2.76$2.7672,700——
2023-09-12$2.78$2.78261,800——
2023-09-11$2.84$2.84274,100——
2023-09-08$2.61$2.61106,400——
2023-09-07$2.49$2.4981,800——
2023-09-06$2.52$2.52152,700——
2023-09-05$2.45$2.45299,600——
2023-09-01$2.29$2.29362,400——
2023-08-31$2.03$2.03115,100——
2023-08-30$1.99$1.9936,500——
2023-08-29$1.95$1.9550,300——
2023-08-28$1.97$1.9737,600——
2023-08-25$2.02$2.02111,000——
2023-08-24$2.04$2.0491,600——
2023-08-23$2.00$2.00840,200——
2023-08-22$1.80$1.8074,900——
2023-08-21$1.97$1.9793,900——
2023-08-18$1.73$1.73107,400——
2023-08-17$1.63$1.6393,800——
2023-08-16$1.77$1.77205,200——
2023-08-15$1.86$1.8629,900——
2023-08-14$1.83$1.8351,500——
2023-08-11$1.82$1.8238,500——
2023-08-10$1.90$1.9024,000——
2023-08-09$1.93$1.9334,100——
2023-08-08$1.96$1.9653,500——
2023-08-07$1.97$1.9744,400——
2023-08-04$2.02$2.026,400——
2023-08-03$2.02$2.0210,000——
2023-08-02$2.00$2.0050,000——
2023-08-01$2.05$2.0527,600——
2023-07-31$2.06$2.0622,800——
2023-07-28$2.04$2.0424,100——
2023-07-27$2.02$2.02166,200——
2023-07-26$2.04$2.0436,500——
2023-07-25$2.05$2.0525,800——
2023-07-24$2.07$2.0715,000——
2023-07-21$2.08$2.0836,000——
2023-07-20$2.06$2.06105,200——
2023-07-19$2.08$2.0830,000——
2023-07-18$2.04$2.04117,800——
2023-07-17$2.15$2.15479,000——
2023-07-14$2.29$2.2935,700——
2023-07-13$2.33$2.3366,900——
2023-07-12$2.32$2.3291,400——
2023-07-11$2.32$2.3286,200——
2023-07-10$2.29$2.29212,400——
2023-07-07$2.24$2.24324,800——
2023-07-06$2.59$2.59182,000——
2023-07-05$2.79$2.79123,000——
2023-07-03$2.98$2.98142,100——
2023-06-30$2.69$2.69123,300——
2023-06-29$2.73$2.73328,600——
2023-06-28$2.41$2.4170,000——
2023-06-27$2.44$2.4493,700——
2023-06-26$2.43$2.4380,400——
2023-06-23$2.61$2.6173,700——
2023-06-22$2.56$2.56114,700——
2023-06-21$2.64$2.64208,300——
2023-06-20$2.40$2.40206,000——
2023-06-16$2.22$2.22188,900——
2023-06-15$2.36$2.36271,200——
2023-06-14$2.03$2.03127,200——
2023-06-13$2.01$2.01572,300——
2023-06-12$2.01$2.0175,800——
2023-06-09$1.99$1.9951,100——
2023-06-08$2.03$2.0346,300——
2023-06-07$1.97$1.9780,500——
2023-06-06$2.04$2.0467,700——
2023-06-05$2.05$2.05180,400——
2023-06-02$2.04$2.04151,000——
2023-06-01$1.99$1.99135,000——
2023-05-31$2.02$2.02249,700——
2023-05-30$2.06$2.061,046,800——
2023-05-26$1.75$1.75244,000——
2023-05-25$1.60$1.60162,000——
2023-05-24$1.63$1.63246,800——
2023-05-23$1.62$1.62373,300——
2023-05-22$1.75$1.755,030,700——
2023-05-19$1.64$1.64340,500——
2023-05-18$1.91$1.91130,800——
2023-05-17$1.77$1.77142,600——
2023-05-16$1.85$1.85196,400——
2023-05-15$2.06$2.06118,000——
2023-05-12$2.13$2.13137,700——
2023-05-11$2.19$2.191,041,900——
2023-05-10$2.25$2.25183,900——
2023-05-09$2.34$2.3470,400——
2023-05-08$2.37$2.37131,300——
2023-05-05$2.68$2.68203,700——
2023-05-04$2.70$2.70290,300——
2023-05-03$2.78$2.781,308,600——
2023-05-02$2.90$2.90295,100——
2023-05-01$2.86$2.861,061,900——
2023-04-28$2.47$2.47933,200——
2023-04-27$2.30$2.303,209,600——
2023-04-26$1.85$1.851,203,100——
2023-04-25$1.92$1.9232,800——
2023-04-24$1.79$1.799,900——
2023-04-21$1.87$1.8712,400——
2023-04-20$1.88$1.8829,200——
2023-04-19$1.83$1.8316,400——
2023-04-18$1.90$1.9028,000——
2023-04-17$1.73$1.7341,200——
2023-04-14$1.80$1.8021,600——
2023-04-13$1.77$1.777,000——
2023-04-12$1.75$1.7516,300——
2023-04-11$1.66$1.667,600——
2023-04-10$1.72$1.7212,300——
2023-04-06$1.72$1.7212,000——
2023-04-05$1.74$1.7412,300——
2023-04-04$1.74$1.7431,300——
2023-04-03$1.88$1.8849,100——
2023-03-31$1.82$1.8230,200——
2023-03-30$1.72$1.7278,500——
2023-03-29$1.78$1.7853,800——
2023-03-28$1.79$1.7984,700——
2023-03-27$1.86$1.8624,100——
2023-03-24$1.83$1.8358,300——
2023-03-23$1.97$1.97813,100——
2023-03-22$2.14$2.1455,600——
2023-03-21$1.91$1.9128,500——
2023-03-20$1.77$1.7743,500——
2023-03-17$1.82$1.8283,200——
2023-03-16$1.90$1.9029,800——
2023-03-15$1.89$1.8939,700——
2023-03-14$2.07$2.0783,500——
2023-03-13$2.06$2.0657,500——
2023-03-10$1.80$1.8098,800——
2023-03-09$1.95$1.9540,800——
2023-03-08$1.99$1.9932,700——
2023-03-07$2.08$2.0858,800——
2023-03-06$2.20$2.2053,200——
2023-03-03$2.10$2.1033,600——
2023-03-02$2.20$2.2045,700——
2023-03-01$2.07$2.0742,400——
2023-02-28$2.08$2.0847,200——
2023-02-27$2.14$2.1459,200——
2023-02-24$2.15$2.1539,700——
2023-02-23$2.24$2.2449,600——
2023-02-22$2.32$2.32201,300——
2023-02-21$2.07$2.0760,000——
2023-02-17$2.29$2.2933,900——
2023-02-16$2.22$2.2277,400——
2023-02-15$2.31$2.3178,500——
2023-02-14$2.37$2.3760,500——
2023-02-13$2.38$2.3891,800——
2023-02-10$2.65$2.65194,800——
2023-02-09$2.33$2.33706,100——
2023-02-08$2.79$2.79109,100——
2023-02-07$2.87$2.87151,600——
2023-02-06$3.12$3.12132,800——
2023-02-03$3.14$3.14536,000——
2023-02-02$2.62$2.62121,300——
2023-02-01$2.63$2.63134,700——
2023-01-31$2.60$2.60202,100——
2023-01-30$2.42$2.4251,500——
2023-01-27$2.40$2.4079,600——
2023-01-26$2.41$2.41139,800——
2023-01-25$2.48$2.4858,500——
2023-01-24$2.46$2.46319,900——
2023-01-23$2.14$2.14133,500——
2023-01-20$2.15$2.15104,600——
2023-01-19$2.09$2.0952,500——
2023-01-18$2.02$2.02148,700——
2023-01-17$2.12$2.12105,800——
2023-01-13$2.20$2.2082,600——
2023-01-12$2.16$2.16114,900——
2023-01-11$2.15$2.15109,800——
2023-01-10$2.20$2.2084,200——
2023-01-09$2.10$2.10255,000——
2023-01-06$2.34$2.342,191,700——
2023-01-05$2.55$2.55606,300——
2023-01-04$2.35$2.35325,700——
2023-01-03$2.22$2.2289,900——