Immix Biopharma Stock Price History
NASDAQ: IMMXHealth CareBiotechnology: Pharmaceutical PreparationsUSD
9.46+0.17 (+1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMMX price history at a glance
The price history for Immix Biopharma (IMMX) on this page begins on December 13, 2021, when the stock closed at $4.00; it most recently closed at $9.46 on October 5, 2026. The highest price in this record is $15.10, reached on August 24, 2026; the latest close is 37.4% below that peak. Across the 4 complete calendar years in the table, IMMX finished higher in 2 and lower in 2. Its best year was 2023 (+202.2%) and its worst was 2024 (-66.0%).
Over roughly 5 years the share price changed +136.5%, a 19.6% compound annual price return (excluding dividends). In the last 12 months alone, IMMX has gained 278.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $15.10
- Date of high
- Aug 24, 2026
- Low since 2021
- $0.68
- Date of low
- Nov 7, 2022
- 52-week high
- $15.10
- 52-week low
- $2.31
- IPO year
- 2021
- Last close
- $9.46
IMMX returns
1 week
-2.27%
1 month
-23.15%
3 months
-14.85%
6 months
+2.16%
Year to date
+80.88%
1 year
+278.40%
3 years
+216.92%
IMMX price return, excluding dividends.
IMMX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.46 | +74.22% |
| 2025 | 5.43 | +131.06% |
| 2024 | 2.35 | -66.04% |
| 2023 | 6.92 | +202.18% |
| 2022 | 2.29 | -35.67% |
| 2021* | 3.56 | -11.00% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IMMX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.29 | 9.53 | 9.18 | 9.46 | +1.83% | |
| 9.34 | 9.37 | 8.96 | 9.29 | -2.11% | |
| 9.50 | 9.69 | 9.40 | 9.49 | -1.56% | |
| 10.20 | 10.20 | 9.52 | 9.64 | -4.84% | |
| 9.71 | 10.33 | 9.55 | 10.13 | +4.65% | |
| 10.35 | 10.37 | 9.48 | 9.68 | -5.38% | |
| 10.25 | 10.48 | 9.86 | 10.23 | -1.68% | |
| 10.61 | 11.25 | 10.39 | 10.41 | -1.28% | |
| 11.64 | 11.85 | 10.07 | 10.54 | -8.11% | |
| 10.82 | 11.84 | 10.70 | 11.47 | +4.56% | |
| 11.78 | 11.99 | 10.82 | 10.97 | -6.24% | |
| 11.87 | 11.97 | 11.19 | 11.70 | -1.85% | |
| 12.80 | 12.84 | 11.71 | 11.92 | -7.09% | |
| 12.45 | 12.90 | 12.31 | 12.83 | +2.89% | |
| 12.59 | 12.71 | 12.14 | 12.47 | -0.24% | |
| 12.68 | 12.84 | 12.34 | 12.50 | -1.73% | |
| 12.24 | 12.75 | 12.07 | 12.72 | +6.71% | |
| 12.28 | 12.46 | 11.75 | 11.92 | -1.81% | |
| 12.49 | 12.63 | 11.81 | 12.14 | -0.57% | |
| 12.44 | 12.59 | 11.98 | 12.21 | +0.58% | |
| 12.86 | 13.29 | 12.02 | 12.14 | -4.41% | |
| 12.08 | 12.77 | 11.91 | 12.70 | +3.17% | |
| 13.12 | 13.23 | 12.24 | 12.31 | -7.09% | |
| 13.70 | 13.89 | 12.75 | 13.25 | -4.74% | |
| 13.68 | 14.09 | 13.60 | 13.91 | +0.58% | |
| 14.14 | 14.14 | 13.52 | 13.83 | -0.93% | |
| 14.00 | 14.23 | 13.42 | 13.96 | -0.36% | |
| 13.86 | 14.26 | 13.62 | 14.01 | -0.14% | |
| 13.70 | 14.15 | 13.52 | 14.03 | +0.65% | |
| 14.06 | 14.17 | 13.76 | 13.94 | -2.59% | |
| 14.03 | 14.61 | 13.77 | 14.31 | +1.71% | |
| 14.45 | 14.55 | 13.80 | 14.07 | -2.76% | |
| 13.60 | 15.10 | 13.49 | 14.47 | +6.32% | |
| 13.66 | 13.80 | 12.90 | 13.61 | -0.37% | |
| 13.36 | 13.76 | 13.12 | 13.66 | +3.80% | |
| 12.98 | 13.20 | 12.69 | 13.16 | -0.23% | |
| 11.99 | 13.19 | 11.99 | 13.19 | +11.69% | |
| 11.12 | 11.86 | 11.06 | 11.81 | +4.14% | |
| 10.88 | 11.53 | 10.74 | 11.34 | +3.37% | |
| 10.85 | 11.08 | 10.36 | 10.97 | +0.46% | |
| 11.51 | 11.55 | 10.83 | 10.92 | -3.96% | |
| 11.49 | 11.72 | 10.93 | 11.37 | -1.04% | |
| 10.14 | 11.55 | 9.92 | 11.49 | +13.43% | |
| 9.76 | 10.33 | 9.66 | 10.13 | +4.22% | |
| 10.24 | 10.31 | 9.25 | 9.72 | -3.38% | |
| 9.52 | 10.10 | 9.52 | 10.06 | +5.45% | |
| 9.54 | 9.74 | 9.28 | 9.54 | +2.25% | |
| 8.53 | 9.38 | 8.53 | 9.33 | +10.81% | |
| 8.27 | 8.43 | 7.83 | 8.42 | +1.20% | |
| 8.61 | 8.72 | 8.21 | 8.32 | -2.69% | |
| 8.28 | 8.63 | 8.26 | 8.55 | +4.65% | |
| 8.47 | 8.66 | 8.12 | 8.17 | -3.20% | |
| 8.63 | 8.84 | 8.10 | 8.44 | -2.88% | |
| 8.63 | 9.39 | 8.58 | 8.69 | +2.00% | |
| 8.88 | 8.99 | 8.48 | 8.52 | -3.18% | |
| 9.23 | 9.46 | 8.78 | 8.80 | -6.48% | |
| 9.78 | 9.79 | 9.27 | 9.41 | -1.67% | |
| 8.92 | 9.69 | 8.83 | 9.57 | +8.75% | |
| 10.00 | 10.05 | 8.67 | 8.80 | -14.15% | |
| 9.80 | 10.58 | 9.69 | 10.25 | +1.89% | |
| 10.46 | 10.47 | 9.81 | 10.06 | -4.46% | |
| 10.66 | 10.88 | 10.11 | 10.53 | -1.40% | |
| 10.58 | 11.08 | 10.49 | 10.68 | +1.52% | |
| 11.19 | 11.19 | 10.36 | 10.52 | -5.31% | |
| 11.09 | 11.24 | 10.44 | 11.11 | +0.18% | |
| 10.99 | 11.49 | 10.73 | 11.09 | +0.82% | |
| 11.65 | 12.00 | 10.71 | 11.00 | -8.49% | |
| 10.59 | 12.14 | 10.05 | 12.02 | +15.02% | |
| 10.29 | 11.12 | 10.29 | 10.45 | +1.06% | |
| 9.87 | 10.46 | 9.74 | 10.34 | +5.19% | |
| 10.15 | 10.29 | 9.60 | 9.83 | -4.66% | |
| 10.48 | 10.79 | 10.27 | 10.31 | -1.72% | |
| 10.00 | 10.54 | 9.74 | 10.49 | +5.11% | |
| 9.66 | 10.30 | 9.60 | 9.98 | +2.67% | |
| 9.96 | 10.25 | 9.64 | 9.72 | -3.19% | |
| 9.99 | 10.50 | 9.64 | 10.04 | +1.31% | |
| 9.23 | 10.21 | 9.18 | 9.91 | +5.43% | |
| 8.83 | 9.66 | 8.83 | 9.40 | +7.80% | |
| 9.92 | 10.19 | 8.63 | 8.72 | -4.49% | |
| 8.90 | 9.47 | 8.76 | 9.13 | +4.46% | |
| 8.50 | 8.89 | 8.19 | 8.74 | +3.19% | |
| 8.58 | 8.79 | 8.25 | 8.47 | +0.24% | |
| 8.19 | 8.64 | 8.04 | 8.45 | +4.32% | |
| 8.27 | 8.41 | 8.04 | 8.10 | -0.98% | |
| 8.03 | 8.79 | 8.02 | 8.18 | +2.12% | |
| 8.01 | 8.23 | 7.80 | 8.01 | +1.78% | |
| 8.17 | 8.30 | 7.65 | 7.87 | -0.76% | |
| 8.37 | 8.37 | 7.76 | 7.93 | -5.82% | |
| 8.38 | 8.95 | 8.33 | 8.42 | -0.24% | |
| 8.40 | 8.77 | 8.31 | 8.44 | +0.90% | |
| 9.20 | 9.34 | 8.23 | 8.37 | -9.27% | |
| 8.80 | 9.59 | 8.45 | 9.22 | +2.44% | |
| 8.82 | 9.06 | 8.54 | 9.00 | +1.81% | |
| 8.76 | 8.97 | 8.53 | 8.84 | +1.26% | |
| 8.86 | 9.77 | 8.67 | 8.73 | -1.24% | |
| 8.89 | 9.19 | 8.63 | 8.84 | +0.68% | |
| 8.71 | 8.99 | 8.46 | 8.78 | +1.27% | |
| 9.10 | 9.49 | 8.01 | 8.67 | -3.02% | |
| 8.99 | 9.05 | 8.47 | 8.94 | +0.90% | |
| 8.82 | 8.95 | 8.40 | 8.86 | -1.45% | |
| 9.90 | 9.95 | 8.95 | 8.99 | -9.56% | |
| 10.03 | 10.08 | 9.56 | 9.94 | -1.58% | |
| 10.59 | 10.70 | 9.97 | 10.10 | -3.72% | |
| 10.69 | 10.72 | 10.27 | 10.49 | -1.59% | |
| 9.98 | 10.77 | 9.56 | 10.66 | +7.46% | |
| 9.79 | 10.10 | 9.66 | 9.92 | +1.74% | |
| 9.37 | 10.08 | 9.18 | 9.75 | +2.20% | |
| 10.25 | 10.26 | 9.47 | 9.54 | -7.56% | |
| 9.56 | 10.38 | 9.36 | 10.32 | +7.95% | |
| 9.50 | 9.94 | 8.82 | 9.56 | +0.84% | |
| 9.26 | 9.71 | 9.21 | 9.48 | +1.94% | |
| 9.00 | 9.45 | 8.82 | 9.30 | +4.14% | |
| 8.74 | 9.03 | 8.57 | 8.93 | +3.48% | |
| 8.62 | 8.81 | 8.30 | 8.63 | +0.35% | |
| 9.45 | 9.66 | 8.58 | 8.60 | -9.76% | |
| 9.89 | 10.54 | 9.50 | 9.53 | -3.25% | |
| 10.22 | 10.28 | 9.69 | 9.85 | -3.15% | |
| 10.16 | 10.35 | 9.94 | 10.17 | -0.10% | |
| 9.91 | 10.32 | 9.81 | 10.18 | +5.17% | |
| 10.08 | 10.19 | 9.55 | 9.68 | -4.06% | |
| 10.29 | 10.35 | 9.87 | 10.09 | -2.51% | |
| 10.10 | 10.53 | 9.51 | 10.35 | +3.92% | |
| 10.05 | 10.07 | 9.26 | 9.96 | -0.80% | |
| 9.85 | 10.16 | 9.73 | 10.04 | +1.93% | |
| 9.79 | 10.09 | 9.69 | 9.85 | +1.65% | |
| 9.30 | 10.16 | 9.24 | 9.69 | +4.64% | |
| 9.78 | 9.96 | 9.12 | 9.26 | -5.03% | |
| 8.69 | 10.07 | 8.69 | 9.75 | +11.43% | |
| 9.43 | 9.44 | 8.54 | 8.75 | -3.74% | |
| 8.52 | 9.18 | 8.26 | 9.09 | +5.82% | |
| 8.97 | 9.31 | 8.51 | 8.59 | -3.91% | |
| 8.50 | 9.28 | 8.40 | 8.94 | +3.71% | |
| 9.23 | 9.60 | 8.54 | 8.62 | -5.38% | |
| 8.85 | 9.16 | 8.13 | 9.11 | +6.18% | |
| 8.19 | 8.80 | 8.01 | 8.58 | +5.28% | |
| 8.97 | 9.19 | 8.00 | 8.15 | -6.54% | |
| 8.13 | 9.52 | 8.12 | 8.72 | -2.13% | |
| 9.14 | 9.35 | 8.72 | 8.91 | +3.97% | |
| 8.69 | 8.80 | 8.32 | 8.57 | -2.72% | |
| 9.03 | 9.23 | 8.25 | 8.81 | -3.29% | |
| 9.60 | 10.05 | 8.93 | 9.11 | -5.89% | |
| 9.30 | 10.09 | 9.01 | 9.68 | +2.33% | |
| 11.12 | 11.23 | 9.31 | 9.46 | -14.93% | |
| 10.84 | 11.61 | 10.58 | 11.12 | +3.25% | |
| 10.05 | 10.98 | 9.96 | 10.77 | +7.70% | |
| 10.20 | 10.39 | 9.78 | 10.00 | -1.09% | |
| 10.27 | 10.54 | 9.86 | 10.11 | -3.35% | |
| 10.45 | 10.66 | 9.87 | 10.46 | +0.58% | |
| 10.18 | 10.71 | 10.13 | 10.40 | +2.67% | |
| 9.15 | 10.50 | 9.15 | 10.13 | +9.04% | |
| 8.35 | 9.47 | 8.23 | 9.29 | +8.78% | |
| 8.42 | 8.72 | 8.28 | 8.54 | -0.23% | |
| 8.23 | 8.90 | 8.23 | 8.56 | +5.03% | |
| 8.26 | 8.42 | 7.90 | 8.15 | -2.51% | |
| 8.00 | 8.51 | 7.95 | 8.36 | +3.59% | |
| 8.50 | 8.54 | 7.82 | 8.07 | -4.95% | |
| 8.68 | 8.88 | 8.40 | 8.49 | -2.97% | |
| 8.55 | 8.97 | 8.51 | 8.75 | +3.06% | |
| 8.19 | 8.89 | 8.18 | 8.49 | +3.92% | |
| 8.00 | 8.45 | 7.98 | 8.17 | +2.12% | |
| 7.70 | 8.01 | 7.44 | 8.00 | +2.43% | |
| 7.71 | 7.85 | 7.38 | 7.81 | +0.51% | |
| 8.09 | 8.29 | 7.72 | 7.77 | -4.31% | |
| 7.40 | 8.25 | 7.36 | 8.12 | +10.78% | |
| 7.40 | 7.68 | 7.16 | 7.33 | -1.35% | |
| 6.77 | 7.45 | 6.68 | 7.43 | +8.63% | |
| 6.73 | 6.97 | 6.56 | 6.84 | +1.63% | |
| 6.46 | 6.84 | 6.02 | 6.73 | +4.83% | |
| 6.90 | 7.04 | 6.26 | 6.42 | -4.75% | |
| 6.09 | 6.87 | 6.06 | 6.74 | +13.28% | |
| 5.99 | 6.52 | 5.89 | 5.95 | -2.78% | |
| 6.31 | 6.34 | 5.91 | 6.12 | -3.77% | |
| 6.21 | 6.49 | 5.99 | 6.36 | +2.42% | |
| 5.76 | 6.35 | 5.73 | 6.21 | +6.52% | |
| 5.87 | 6.21 | 5.75 | 5.83 | -2.02% | |
| 6.23 | 6.27 | 5.61 | 5.95 | -3.09% | |
| 6.05 | 6.33 | 5.82 | 6.14 | +3.37% | |
| 5.40 | 5.98 | 5.40 | 5.94 | +10.20% | |
| 5.35 | 5.45 | 5.07 | 5.39 | +0.19% | |
| 5.25 | 5.52 | 5.07 | 5.38 | +2.48% | |
| 4.90 | 5.28 | 4.89 | 5.25 | +7.36% | |
| 4.62 | 5.02 | 4.55 | 4.89 | +6.30% | |
| 4.60 | 4.83 | 4.54 | 4.60 | -2.13% | |
| 4.70 | 4.89 | 4.55 | 4.70 | -0.21% | |
| 4.96 | 5.09 | 4.69 | 4.71 | -5.04% | |
| 4.50 | 5.02 | 4.40 | 4.96 | +9.73% | |
| 4.57 | 4.63 | 4.18 | 4.52 | +1.80% | |
| 4.87 | 4.90 | 4.41 | 4.44 | -8.83% | |
| 5.07 | 5.13 | 4.74 | 4.87 | -4.32% | |
| 5.10 | 5.25 | 4.94 | 5.09 | +0.79% | |
| 5.00 | 5.13 | 4.85 | 5.05 | +2.02% | |
| 5.10 | 5.29 | 4.94 | 4.95 | -2.94% | |
| 5.56 | 5.58 | 5.06 | 5.10 | -6.08% | |
| 5.26 | 5.57 | 5.02 | 5.43 | +3.82% | |
| 5.30 | 5.38 | 5.15 | 5.23 | -0.95% | |
| 5.50 | 5.63 | 5.26 | 5.28 | -4.17% | |
| 5.65 | 5.79 | 5.46 | 5.51 | -2.30% | |
| 5.80 | 5.82 | 5.52 | 5.64 | -1.74% | |
| 5.70 | 5.88 | 5.50 | 5.74 | +1.23% | |
| 5.75 | 6.00 | 5.46 | 5.67 | -2.41% | |
| 5.77 | 6.09 | 5.72 | 5.81 | +1.57% | |
| 5.71 | 5.89 | 5.58 | 5.72 | +0.18% | |
| 5.63 | 5.86 | 5.58 | 5.71 | +2.70% | |
| 6.00 | 6.16 | 5.33 | 5.56 | -6.40% | |
| 6.17 | 6.48 | 5.80 | 5.94 | -4.27% | |
| 7.17 | 7.17 | 6.05 | 6.21 | -12.23% | |
| 7.50 | 7.73 | 6.90 | 7.07 | -4.20% | |
| 6.82 | 7.45 | 6.61 | 7.38 | +9.66% | |
| 6.57 | 7.30 | 6.41 | 6.73 | +1.97% | |
| 6.30 | 7.00 | 6.20 | 6.60 | +7.32% | |
| 5.89 | 6.15 | 4.50 | 6.15 | +10.61% | |
| 4.93 | 5.57 | 4.75 | 5.56 | +14.88% | |
| 4.14 | 5.08 | 4.07 | 4.84 | +16.63% | |
| 4.17 | 4.17 | 3.78 | 4.15 | +4.53% | |
| 4.03 | 4.23 | 3.95 | 3.97 | -1.49% | |
| 4.27 | 4.33 | 4.01 | 4.03 | -5.18% | |
| 4.30 | 4.40 | 4.23 | 4.25 | -1.16% | |
| 4.29 | 4.48 | 4.25 | 4.30 | 0.00% | |
| 4.30 | 4.35 | 4.13 | 4.30 | -0.46% | |
| 4.36 | 4.49 | 4.23 | 4.32 | -0.23% | |
| 3.88 | 4.45 | 3.87 | 4.33 | +7.71% | |
| 4.30 | 4.42 | 3.89 | 4.02 | -4.96% | |
| 4.27 | 4.47 | 4.20 | 4.23 | -0.47% | |
| 4.06 | 4.54 | 3.98 | 4.25 | +5.20% | |
| 4.20 | 4.60 | 3.94 | 4.04 | -4.04% | |
| 3.57 | 4.29 | 3.56 | 4.21 | +16.62% | |
| 3.73 | 3.75 | 3.45 | 3.61 | -2.96% | |
| 3.26 | 3.85 | 3.26 | 3.72 | +15.17% | |
| 3.22 | 3.45 | 3.16 | 3.23 | -0.31% | |
| 3.26 | 3.53 | 3.18 | 3.24 | +2.86% | |
| 3.01 | 3.22 | 2.89 | 3.15 | +3.96% | |
| 3.06 | 3.12 | 2.85 | 3.03 | -0.66% | |
| 3.31 | 3.46 | 3.00 | 3.05 | -8.41% | |
| 3.58 | 3.58 | 3.24 | 3.33 | -8.52% | |
| 3.79 | 3.90 | 3.41 | 3.64 | -4.21% | |
| 3.76 | 4.05 | 3.70 | 3.80 | +3.54% | |
| 3.74 | 3.85 | 3.60 | 3.67 | -1.34% | |
| 3.90 | 3.92 | 3.60 | 3.72 | -4.62% | |
| 3.42 | 4.00 | 3.40 | 3.90 | +15.04% | |
| 3.67 | 3.71 | 3.26 | 3.39 | -6.09% | |
| 3.48 | 3.66 | 3.25 | 3.61 | +5.25% | |
| 3.10 | 3.47 | 3.08 | 3.43 | +11.00% | |
| 3.20 | 3.34 | 2.90 | 3.09 | -2.83% | |
| 3.06 | 3.24 | 2.86 | 3.18 | +3.58% | |
| 2.87 | 3.09 | 2.71 | 3.07 | +6.97% | |
| 2.74 | 2.90 | 2.67 | 2.87 | +6.30% | |
| 2.64 | 2.83 | 2.61 | 2.70 | +3.05% | |
| 2.48 | 2.65 | 2.48 | 2.62 | +5.65% | |
| 2.47 | 2.49 | 2.31 | 2.48 | -0.80% | |
| 2.58 | 2.60 | 2.38 | 2.50 | 0.00% | |
| 2.70 | 2.70 | 2.40 | 2.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMMX chart for longer ranges.