Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	1.94	1.94	1.94	1.94	1.94	-21.14%	1
Apr 2, 2026	2.46	2.46	2.46	2.46	2.46	-	408
Apr 1, 2026	2.46	2.46	2.46	2.46	2.46	-1.60%	145
Mar 31, 2026	2.44	2.50	2.44	2.50	2.50	-1.57%	42
Mar 30, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Mar 27, 2026	2.54	2.54	2.54	2.54	2.54	5.83%	800
Mar 26, 2026	2.40	2.40	2.40	2.40	2.40	-10.45%	50
Mar 25, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Mar 24, 2026	2.46	2.68	2.46	2.68	2.68	6.35%	136
Mar 23, 2026	2.52	2.52	2.52	2.52	2.52	-11.27%	31
Mar 20, 2026	2.84	2.84	2.84	2.84	2.84	-	-
Mar 19, 2026	2.52	2.84	2.52	2.84	2.84	-2.07%	1,255
Mar 18, 2026	2.90	2.90	2.90	2.90	2.90	11.54%	360
Mar 17, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Mar 16, 2026	2.60	2.60	2.60	2.60	2.60	-	-
Mar 13, 2026	2.60	2.60	2.60	2.60	2.60	-	3
Mar 12, 2026	2.50	2.60	2.50	2.60	2.60	8.33%	131
Mar 11, 2026	2.90	2.90	2.40	2.40	2.40	-17.24%	180
Mar 10, 2026	2.44	2.90	2.44	2.90	2.90	-	178
Mar 9, 2026	1.94	2.90	1.94	2.90	2.90	20.83%	1,024
Mar 6, 2026	2.30	2.40	2.30	2.40	2.40	4.35%	458
Mar 5, 2026	2.30	2.30	2.30	2.30	2.30	-2.54%	9
Mar 4, 2026	2.36	2.36	2.36	2.36	2.36	-0.84%	1
Mar 3, 2026	2.38	2.38	2.38	2.38	2.38	11.21%	100
Mar 2, 2026	2.14	2.14	2.14	2.14	2.14	-1.83%	50
Feb 27, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Feb 26, 2026	2.34	2.34	2.18	2.18	2.18	2.83%	650
Feb 25, 2026	2.12	2.12	2.12	2.12	2.12	-	-
Feb 24, 2026	2.40	2.40	2.12	2.12	2.12	-11.67%	616
Feb 23, 2026	2.40	2.40	2.40	2.40	2.40	-7.69%	131
Feb 20, 2026	2.60	2.60	2.60	2.60	2.60	-1.52%	23
Feb 19, 2026	2.20	2.64	2.20	2.64	2.64	-2.22%	660
Feb 18, 2026	2.42	2.70	2.42	2.70	2.70	-	3
Feb 17, 2026	2.48	2.70	2.48	2.70	2.70	39.18%	413
Feb 16, 2026	1.94	1.94	1.94	1.94	1.94	-22.40%	110
Feb 13, 2026	2.50	2.50	2.50	2.50	2.50	2.46%	81
Feb 12, 2026	2.44	2.44	2.44	2.44	2.44	-2.40%	55
Feb 11, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Feb 10, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	183
Feb 9, 2026	2.50	2.60	2.50	2.60	2.60	6.56%	189
Feb 6, 2026	2.44	2.44	2.44	2.44	2.44	-5.43%	162
Feb 5, 2026	2.66	2.66	2.58	2.58	2.58	-3.73%	230
Feb 4, 2026	2.68	2.68	2.68	2.68	2.68	-	50
Feb 3, 2026	2.68	2.68	2.68	2.68	2.68	-10.67%	734
Feb 2, 2026	2.44	3.00	2.44	3.00	3.00	-3.23%	628
Jan 30, 2026	3.10	3.10	3.10	3.10	3.10	18.32%	1
Jan 29, 2026	2.62	2.62	2.62	2.62	2.62	-10.88%	105
Jan 28, 2026	2.94	2.94	2.94	2.94	2.94	-	-
Jan 27, 2026	2.46	2.94	2.46	2.94	2.94	-	191
Jan 26, 2026	2.94	2.94	2.94	2.94	2.94	-	-