Immersion Games Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	1.36	1.36	1.22	1.28	1.28	-5.54%	88,047
Apr 15, 2026	1.44	1.44	1.33	1.36	1.36	-5.24%	27,046
Apr 14, 2026	1.36	1.48	1.30	1.43	1.43	5.93%	95,359
Apr 13, 2026	1.34	1.37	1.27	1.35	1.35	0.75%	14,133
Apr 10, 2026	1.39	1.39	1.27	1.34	1.34	1.52%	52,359
Apr 9, 2026	1.37	1.39	1.25	1.32	1.32	-2.22%	20,382
Apr 8, 2026	1.22	1.44	1.22	1.35	1.35	8.00%	79,900
Apr 7, 2026	1.43	1.47	1.22	1.25	1.25	-8.09%	98,039
Apr 2, 2026	1.56	1.65	1.35	1.36	1.36	-11.69%	163,056
Apr 1, 2026	1.31	1.60	1.25	1.54	1.54	22.22%	415,993
Mar 31, 2026	1.18	1.48	1.16	1.26	1.26	9.57%	457,265
Mar 30, 2026	1.22	1.24	1.10	1.15	1.15	-5.74%	64,186
Mar 27, 2026	1.22	1.23	1.06	1.22	1.22	-	156,617
Mar 26, 2026	1.24	1.29	1.10	1.22	1.22	-4.69%	65,386
Mar 25, 2026	1.10	1.47	1.10	1.28	1.28	16.36%	671,293
Mar 24, 2026	1.08	1.12	0.97	1.10	1.10	1.85%	53,849
Mar 23, 2026	1.10	1.10	1.04	1.08	1.08	-1.82%	21,042
Mar 20, 2026	1.11	1.11	1.07	1.10	1.10	1.85%	3,331