Immersion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	0.79	0.85	0.71	0.76	0.76	-3.29%	164,248
May 28, 2026	0.84	0.85	0.77	0.79	0.79	-4.36%	83,856
May 27, 2026	0.66	0.85	0.66	0.83	0.83	24.77%	134,901
May 26, 2026	0.66	0.67	0.64	0.66	0.66	2.80%	9,737
May 25, 2026	0.66	0.66	0.61	0.64	0.64	-2.13%	25,743
May 22, 2026	0.65	0.72	0.62	0.66	0.66	-9.37%	72,121
May 21, 2026	0.77	0.77	0.70	0.73	0.73	-6.44%	46,747
May 20, 2026	0.81	0.81	0.73	0.78	0.78	-0.26%	902
May 19, 2026	0.73	0.82	0.71	0.78	0.78	7.76%	24,158
May 18, 2026	0.76	0.76	0.71	0.72	0.72	0.84%	14,541
May 15, 2026	0.78	0.78	0.72	0.72	0.72	-7.97%	45,178
May 14, 2026	0.76	0.79	0.72	0.78	0.78	2.64%	43,408
May 13, 2026	0.77	0.78	0.70	0.76	0.76	-0.79%	36,577
May 12, 2026	0.78	0.81	0.73	0.76	0.76	-1.80%	87,847
May 11, 2026	0.83	0.83	0.77	0.78	0.78	-6.71%	36,845
May 8, 2026	0.89	0.89	0.79	0.83	0.83	-6.08%	64,119
May 7, 2026	0.86	0.92	0.83	0.89	0.89	5.97%	73,256
May 6, 2026	0.85	0.85	0.80	0.84	0.84	-2.33%	21,667
May 5, 2026	0.86	0.87	0.80	0.86	0.86	-	51,964
May 4, 2026	0.83	0.92	0.81	0.86	0.86	3.37%	62,753
Apr 30, 2026	0.84	0.95	0.83	0.83	0.83	-0.95%	158,197
Apr 29, 2026	1.08	1.10	0.79	0.84	0.84	-25.18%	467,304
Apr 28, 2026	1.08	1.13	0.99	1.12	1.12	4.19%	33,679
Apr 27, 2026	1.17	1.17	0.94	1.08	1.08	-8.90%	88,385
Apr 24, 2026	1.19	1.22	1.06	1.18	1.18	-1.67%	96,854
Apr 23, 2026	1.28	1.28	1.17	1.20	1.20	-5.51%	21,273
Apr 22, 2026	1.20	1.27	1.15	1.27	1.27	3.25%	6,790
Apr 21, 2026	1.27	1.30	1.03	1.23	1.23	-2.38%	41,246
Apr 20, 2026	1.25	1.29	1.18	1.26	1.26	0.80%	35,113
Apr 17, 2026	1.28	1.28	1.19	1.25	1.25	-2.34%	27,354