Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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