Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 23, 2026	2.96	2.96	2.94	2.94	2.94	-13.02%	280
Jan 22, 2026	2.94	3.38	2.94	3.38	3.38	-	161
Jan 21, 2026	3.38	3.38	3.38	3.38	3.38	16.55%	75
Jan 20, 2026	2.90	2.90	2.90	2.90	2.90	-14.20%	2
Jan 19, 2026	3.38	3.38	3.38	3.38	3.38	-	60
Jan 16, 2026	2.92	3.38	2.92	3.38	3.38	-0.59%	32
Jan 15, 2026	3.40	3.40	3.40	3.40	3.40	-1.73%	707
Jan 14, 2026	2.90	3.46	2.90	3.46	3.46	-0.57%	718
Jan 13, 2026	3.48	3.48	3.48	3.48	3.48	-	887
Jan 12, 2026	3.48	3.48	3.48	3.48	3.48	58.18%	2,512
Jan 9, 2026	2.88	2.88	2.20	2.20	2.20	-12.00%	1,001
Jan 8, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jan 7, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Jan 6, 2026	2.50	2.50	2.50	2.50	2.50	-	997
Jan 5, 2026	2.50	2.50	2.50	2.50	2.50	-	714
Jan 2, 2026	2.52	2.52	2.50	2.50	2.50	5.04%	1,868
Dec 31, 2025	2.38	2.38	2.38	2.38	2.38	-13.77%	295
Dec 30, 2025	2.10	2.76	2.10	2.76	2.76	15.00%	880
Dec 29, 2025	2.40	2.40	2.40	2.40	2.40	5.26%	50
Dec 24, 2025	2.28	2.28	2.28	2.28	2.28	-20.83%	550
Dec 23, 2025	2.88	2.88	2.88	2.88	2.88	37.14%	2
Dec 22, 2025	2.10	2.10	2.10	2.10	2.10	-	331
Dec 19, 2025	2.12	2.12	2.10	2.10	2.10	-0.94%	1,042
Dec 18, 2025	2.12	2.12	2.12	2.12	2.12	-	-
Dec 17, 2025	2.12	2.12	2.12	2.12	2.12	-28.38%	25
Dec 16, 2025	2.96	2.96	2.96	2.96	2.96	5.71%	244
Dec 15, 2025	2.88	2.88	2.80	2.80	2.80	-6.67%	340
Dec 12, 2025	3.00	3.00	3.00	3.00	3.00	50.00%	9,954
Dec 11, 2025	2.00	2.00	2.00	2.00	2.00	-20.00%	296