Immersion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.65	0.65	0.53	0.53	0.53	-15.34%	32,248
Sep 7, 2026	0.63	0.63	0.63	0.63	0.63	-3.99%	12,313
Sep 4, 2026	0.66	0.66	0.65	0.65	0.65	-1.21%	2,137
Sep 3, 2026	0.67	0.67	0.66	0.66	0.66	-	310
Sep 2, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	15,558
Sep 1, 2026	0.70	0.70	0.65	0.65	0.65	-6.61%	5,706
Aug 31, 2026	0.70	0.70	0.70	0.70	0.70	-1.69%	164
Aug 28, 2026	0.71	0.71	0.71	0.71	0.71	2.61%	1,371
Aug 27, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	455
Aug 26, 2026	0.72	0.72	0.70	0.70	0.70	15.51%	5,679
Aug 25, 2026	0.66	0.66	0.61	0.61	0.61	-6.77%	23,184
Aug 24, 2026	0.67	0.67	0.65	0.65	0.65	-2.40%	3,265
Aug 21, 2026	0.62	0.67	0.62	0.67	0.67	2.46%	7,509
Aug 20, 2026	0.70	0.70	0.65	0.65	0.65	4.84%	20,300
Aug 19, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	782
Aug 18, 2026	0.65	0.65	0.65	0.65	0.65	-1.81%	4,595
Aug 17, 2026	0.66	0.66	0.66	0.66	0.66	-8.82%	7,340
Aug 14, 2026	0.66	0.73	0.66	0.73	0.73	2.25%	9,862
Aug 13, 2026	0.73	0.73	0.71	0.71	0.71	-2.20%	1,013
Aug 12, 2026	0.73	0.73	0.73	0.73	0.73	11.35%	432
Aug 11, 2026	0.73	0.73	0.65	0.65	0.65	-4.12%	12,242
Aug 10, 2026	0.68	0.68	0.68	0.68	0.68	4.29%	506
Aug 7, 2026	0.65	0.65	0.65	0.65	0.65	-1.21%	8,279
Aug 6, 2026	0.74	0.74	0.66	0.66	0.66	-12.23%	11,105
Aug 5, 2026	0.67	0.75	0.67	0.75	0.75	2.17%	4,424
Aug 4, 2026	0.74	0.74	0.74	0.74	0.74	11.52%	5,387
Aug 3, 2026	0.72	0.72	0.66	0.66	0.66	17.44%	1,713
Jul 31, 2026	0.66	0.66	0.56	0.56	0.56	-23.22%	20,000
Jul 30, 2026	0.76	0.76	0.73	0.73	0.73	-4.19%	13,128
Jul 29, 2026	0.76	0.76	0.76	0.76	0.76	-	1,387
Jul 28, 2026	0.71	0.76	0.71	0.76	0.76	-	4,417
Jul 27, 2026	0.76	0.76	0.76	0.76	0.76	0.53%	7,135
Jul 24, 2026	0.76	0.76	0.76	0.76	0.76	-1.04%	2,454
Jul 23, 2026	0.69	0.77	0.69	0.77	0.77	-1.54%	4,592
Jul 22, 2026	0.80	0.80	0.78	0.78	0.78	-3.70%	13,963
Jul 21, 2026	0.72	0.81	0.72	0.81	0.81	21.62%	22,450
Jul 20, 2026	0.69	0.69	0.67	0.67	0.67	4.06%	15,659
Jul 17, 2026	0.58	0.64	0.58	0.64	0.64	3.23%	9,421
Jul 16, 2026	0.58	0.62	0.58	0.62	0.62	8.01%	22,191
Jul 15, 2026	0.56	0.57	0.56	0.57	0.57	4.36%	21,932
Jul 14, 2026	0.57	0.57	0.55	0.55	0.55	-0.36%	841
Jul 13, 2026	0.57	0.57	0.55	0.55	0.55	2.22%	12,287
Jul 10, 2026	0.53	0.54	0.53	0.54	0.54	-4.59%	8,358
Jul 9, 2026	0.57	0.57	0.57	0.57	0.57	1.07%	718
Jul 8, 2026	0.50	0.56	0.50	0.56	0.56	-2.44%	10,894
Jul 7, 2026	0.57	0.57	0.57	0.57	0.57	-0.35%	7,102
Jul 6, 2026	0.57	0.58	0.57	0.58	0.58	0.35%	17,837
Jul 3, 2026	0.53	0.57	0.53	0.57	0.57	18.84%	49,199
Jun 2, 2026	0.46	0.54	0.44	0.48	0.48	1.05%	73,887
Jun 1, 2026	0.65	0.65	0.48	0.48	0.48	-37.43%	369,916