Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.26	2.26	2.26	2.26	2.26	4.63%	205
Oct 29, 2026	2.16	2.16	2.16	2.16	2.16	-	-
Oct 28, 2026	2.16	2.16	2.16	2.16	2.16	-12.20%	1,499
Oct 27, 2026	2.46	2.46	2.46	2.46	2.46	-	205
Oct 26, 2026	2.46	2.46	2.46	2.46	2.46	-3.15%	237
Oct 23, 2026	2.54	2.54	2.54	2.54	2.54	-	6
Oct 22, 2026	2.44	2.54	2.44	2.54	2.54	-	312
Oct 21, 2026	2.30	2.54	2.30	2.54	2.54	27.64%	1,585
Oct 20, 2026	2.30	2.30	1.99	1.99	1.99	-9.55%	218
Oct 19, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 16, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 15, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 14, 2026	2.20	2.20	2.20	2.20	2.20	-4.35%	45
Oct 13, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	48
Oct 12, 2026	2.50	2.50	2.20	2.20	2.20	-2.65%	1,251
Oct 9, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Oct 8, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Oct 7, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	174
Oct 6, 2026	2.30	2.30	2.30	2.30	2.30	-1.71%	221
Oct 5, 2026	2.38	2.38	2.34	2.34	2.34	1.74%	88
Oct 2, 2026	2.30	2.30	2.30	2.30	2.30	-	247
Oct 1, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	130
Sep 30, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 29, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 28, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 25, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 24, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 23, 2026	2.32	2.32	2.32	2.32	2.32	-	-
Sep 22, 2026	2.18	2.32	2.18	2.32	2.32	-1.69%	895
Sep 21, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Sep 18, 2026	2.36	2.36	2.36	2.36	2.36	-	-
Sep 17, 2026	2.36	2.36	2.36	2.36	2.36	0.85%	300
Sep 16, 2026	2.34	2.34	2.34	2.34	2.34	9.35%	2
Sep 15, 2026	2.00	2.14	2.00	2.14	2.14	-10.83%	201
Sep 14, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 11, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 10, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 9, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 8, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Sep 7, 2026	2.20	2.40	2.20	2.40	2.40	-3.23%	1,619
Sep 4, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Sep 3, 2026	2.14	2.48	2.14	2.48	2.48	24.00%	234
Sep 2, 2026	2.00	2.00	2.00	2.00	2.00	-13.04%	50
Sep 1, 2026	2.30	2.30	2.30	2.30	2.30	-	507
Aug 31, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 28, 2026	2.30	2.30	2.30	2.30	2.30	-	50
Aug 27, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 26, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 25, 2026	2.30	2.30	2.30	2.30	2.30	8.49%	1
Aug 24, 2026	2.12	2.12	2.12	2.12	2.12	-	-