Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.20	2.20	2.20	2.20	2.20	-5.17%	50
May 15, 2026	2.32	2.32	2.32	2.32	2.32	-	140
May 14, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 13, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 12, 2026	2.32	2.32	2.32	2.32	2.32	-3.33%	455
May 11, 2026	2.30	2.40	2.30	2.40	2.40	4.35%	5,390
May 8, 2026	2.30	2.30	2.30	2.30	2.30	-4.17%	781
May 7, 2026	2.40	2.40	2.40	2.40	2.40	-14.29%	10,366
May 6, 2026	2.80	2.80	2.80	2.80	2.80	-	-
May 5, 2026	2.80	2.80	2.80	2.80	2.80	-17.16%	50
May 4, 2026	3.38	3.38	3.38	3.38	3.38	16.55%	4,965
Apr 30, 2026	2.90	2.90	2.90	2.90	2.90	-	20
Apr 29, 2026	3.00	3.00	2.90	2.90	2.90	6.62%	1,393
Apr 28, 2026	2.72	2.72	2.72	2.72	2.72	-	-
Apr 27, 2026	2.72	2.72	2.72	2.72	2.72	1.49%	265
Apr 24, 2026	2.68	2.68	2.68	2.68	2.68	-	-
Apr 23, 2026	2.34	2.68	2.34	2.68	2.68	7.20%	133
Apr 22, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Apr 21, 2026	2.50	2.50	2.50	2.50	2.50	0.81%	100
Apr 20, 2026	2.24	2.48	2.24	2.48	2.48	0.81%	205
Apr 17, 2026	2.46	2.46	2.46	2.46	2.46	-	22
Apr 16, 2026	2.46	2.46	2.46	2.46	2.46	7.89%	682
Apr 15, 2026	2.28	2.28	2.28	2.28	2.28	-	118
Apr 14, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Apr 13, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Apr 10, 2026	2.28	2.28	2.28	2.28	2.28	17.53%	407
Apr 9, 2026	1.94	1.94	1.94	1.94	1.94	-	-
Apr 8, 2026	1.94	1.94	1.94	1.94	1.94	-	-
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