Immersion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	2.32	2.32	2.32	2.32	2.32	-	-
May 29, 2026	2.32	2.32	2.32	2.32	2.32	5.45%	100
May 28, 2026	2.20	2.20	2.20	2.20	2.20	3.77%	39
May 27, 2026	2.10	2.12	2.10	2.12	2.12	-5.36%	264
May 26, 2026	2.24	2.24	2.24	2.24	2.24	-	-
May 25, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	221
May 22, 2026	2.26	2.26	2.26	2.26	2.26	-0.88%	4
May 21, 2026	2.28	2.28	2.28	2.28	2.28	-	1,000
May 20, 2026	2.02	2.28	2.02	2.28	2.28	3.64%	92
May 19, 2026	2.20	2.20	2.20	2.20	2.20	-	-
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