Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	100
Aug 7, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	5
Aug 6, 2026	2.22	2.22	2.22	2.22	2.22	5.71%	1
Aug 5, 2026	2.10	2.10	2.10	2.10	2.10	-8.70%	79
Aug 4, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 3, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jul 31, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jul 30, 2026	2.10	2.30	2.10	2.30	2.30	-1.71%	261
Jul 29, 2026	2.34	2.34	2.34	2.34	2.34	-1.68%	8
Jul 28, 2026	2.26	2.38	2.26	2.38	2.38	-3.25%	315
Jul 27, 2026	2.14	2.46	2.14	2.46	2.46	-1.60%	2,188
Jul 24, 2026	2.50	2.50	2.50	2.50	2.50	5.04%	2,000
Jul 23, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jul 22, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Jul 21, 2026	2.16	2.38	2.16	2.38	2.38	0.85%	801
Jul 20, 2026	2.10	2.36	2.10	2.36	2.36	-1.67%	35
Jul 17, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 16, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 15, 2026	2.40	2.40	2.40	2.40	2.40	-	-
Jul 14, 2026	2.40	2.40	2.40	2.40	2.40	3.45%	1
Jul 13, 2026	2.08	2.32	2.08	2.32	2.32	-4.13%	61
Jul 10, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jul 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jul 8, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Jul 7, 2026	2.42	2.42	2.42	2.42	2.42	-2.42%	100
Jul 6, 2026	2.48	2.48	2.48	2.48	2.48	-	-
Jul 3, 2026	2.06	2.48	2.06	2.48	2.48	-1.59%	1,001
Jul 2, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jul 1, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 30, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 29, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 26, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 25, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 24, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 23, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 22, 2026	2.52	2.52	2.52	2.52	2.52	-	-
Jun 19, 2026	2.54	2.54	2.52	2.52	2.52	-4.55%	275
Jun 18, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Jun 17, 2026	2.64	2.64	2.64	2.64	2.64	-	-
Jun 16, 2026	2.64	2.64	2.64	2.64	2.64	2.33%	76
Jun 15, 2026	2.58	2.58	2.58	2.58	2.58	9.32%	602
Jun 12, 2026	2.26	2.36	2.26	2.36	2.36	3.51%	432
Jun 11, 2026	2.28	2.28	2.28	2.28	2.28	-	471
Jun 10, 2026	2.28	2.28	2.28	2.28	2.28	-	287
Jun 9, 2026	2.28	2.28	2.28	2.28	2.28	-0.87%	44
Jun 8, 2026	2.10	2.30	2.10	2.30	2.30	-	146
Jun 5, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 4, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Jun 3, 2026	2.30	2.30	2.30	2.30	2.30	-	211
Jun 2, 2026	2.10	2.30	2.10	2.30	2.30	-0.86%	210