InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	0.74	0.74	0.74	0.74	-	3.20%	-
Feb 20, 2026	0.73	0.73	0.72	0.72	0.72	1.56%	-
Feb 19, 2026	0.75	0.75	0.71	0.71	0.71	2.17%	-
Feb 18, 2026	0.71	0.71	0.69	0.69	0.69	1.62%	-
Feb 17, 2026	0.72	0.72	0.68	0.68	0.68	-4.62%	-
Feb 16, 2026	0.71	0.71	0.71	0.71	0.71	3.48%	-
Feb 13, 2026	0.70	0.70	0.69	0.69	0.69	-	-
Feb 12, 2026	0.72	0.72	0.69	0.69	0.69	4.15%	-
Feb 11, 2026	0.70	0.70	0.66	0.66	0.66	-2.93%	-
Feb 10, 2026	0.71	0.71	0.68	0.68	0.68	0.52%	-
Feb 9, 2026	0.75	0.75	0.68	0.68	0.68	-1.52%	-
Feb 6, 2026	0.71	0.71	0.69	0.69	0.69	-2.89%	-
Feb 5, 2026	0.72	0.72	0.71	0.71	0.71	5.26%	11,800
Feb 4, 2026	0.76	0.76	0.67	0.67	0.67	-10.13%	-
Feb 3, 2026	0.81	0.81	0.75	0.75	0.75	2.67%	3,000
Feb 2, 2026	0.75	0.75	0.73	0.73	0.73	-3.56%	-
Jan 30, 2026	0.76	0.76	0.76	0.76	0.76	2.36%	-
Jan 29, 2026	0.77	0.77	0.74	0.74	0.74	-0.07%	-
Jan 28, 2026	0.80	0.80	0.74	0.74	0.74	-1.92%	-
Jan 27, 2026	0.79	0.79	0.76	0.76	0.76	-5.21%	-
Jan 26, 2026	0.84	0.84	0.80	0.80	0.80	-3.16%	-
Jan 23, 2026	0.86	0.86	0.82	0.82	0.82	-3.23%	1,052
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	0.06%	-
Jan 21, 2026	0.85	0.85	0.85	0.85	0.85	-2.19%	-
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	10.00%	-
Jan 19, 2026	0.85	0.85	0.79	0.79	0.79	-5.05%	5,000
Jan 16, 2026	0.87	0.87	0.80	0.83	0.83	-2.97%	1,645
Jan 15, 2026	0.91	0.91	0.86	0.86	0.86	4.45%	-
Jan 14, 2026	0.85	0.85	0.82	0.82	0.82	0.06%	-
Jan 13, 2026	0.86	0.86	0.82	0.82	0.82	-4.59%	-
Jan 12, 2026	0.90	0.90	0.86	0.86	0.86	-4.92%	-
Jan 9, 2026	0.89	0.90	0.89	0.90	0.90	-7.28%	-
Jan 8, 2026	1.07	1.07	0.93	0.98	0.98	0.26%	2,327
Jan 7, 2026	0.99	0.99	0.97	0.97	0.97	7.22%	-
Jan 6, 2026	0.96	0.96	0.91	0.91	0.91	0.78%	2,000
Jan 5, 2026	0.92	0.92	0.88	0.90	0.90	8.23%	355
Jan 2, 2026	0.82	0.83	0.82	0.83	0.83	-9.61%	-
Dec 30, 2025	0.86	0.91	0.79	0.92	0.92	-1.13%	5,354
Dec 17, 2025	0.88	0.93	0.88	0.93	0.93	5.32%	1,200
Dec 16, 2025	0.81	0.87	0.81	0.88	0.88	-2.86%	10
Dec 11, 2025	0.89	0.90	0.89	0.91	0.91	3.41%	400
Dec 10, 2025	0.91	0.93	0.87	0.88	0.88	1.09%	400
Dec 9, 2025	0.90	0.90	0.88	0.87	0.87	-1.97%	50
Dec 3, 2025	0.87	0.95	0.87	0.89	0.89	-9.20%	7,263
Dec 2, 2025	0.98	0.98	0.98	0.98	0.98	-9.11%	5,000
Nov 28, 2025	1.02	1.12	1.02	1.08	1.08	-	4,000
Nov 27, 2025	1.01	1.08	1.01	1.08	1.08	9.41%	1,000
Nov 26, 2025	1.01	1.12	0.99	0.98	0.98	3.42%	3,500
Nov 24, 2025	1.02	1.02	0.95	0.95	0.95	-4.90%	15,000
Nov 21, 2025	1.00	1.00	0.95	1.00	1.00	-4.40%	1,000