Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 21, 2026	2.00	2.12	2.00	2.12	2.12	8.16%	647
Aug 20, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Aug 19, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Aug 18, 2026	1.96	1.96	1.96	1.96	1.96	-	-
Aug 17, 2026	1.98	1.98	1.96	1.96	1.96	-1.01%	146
Aug 14, 2026	1.96	1.98	1.96	1.98	1.98	-9.17%	577
Aug 13, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Aug 12, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Aug 11, 2026	2.18	2.18	2.18	2.18	2.18	-	-
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	-	-