InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.82	0.86	0.78	0.80	0.80	-1.83%	159,041
Aug 7, 2025	0.80	0.84	0.74	0.82	0.82	-2.96%	673,720
Aug 6, 2025	0.90	0.90	0.84	0.84	0.84	-4.55%	160,116
Aug 5, 2025	0.92	0.92	0.86	0.88	0.88	-0.95%	185,658
Aug 4, 2025	0.89	0.92	0.85	0.89	0.89	3.30%	96,194
Aug 1, 2025	0.91	0.91	0.84	0.86	0.86	-4.97%	123,610
Jul 31, 2025	0.88	0.95	0.87	0.91	0.91	2.84%	288,062
Jul 30, 2025	0.89	0.95	0.85	0.88	0.88	0.69%	379,524
Jul 29, 2025	0.88	0.89	0.84	0.87	0.87	-0.33%	103,981
Jul 28, 2025	0.88	0.90	0.86	0.88	0.88	-2.43%	198,368
Jul 25, 2025	0.86	0.90	0.85	0.90	0.90	5.72%	169,632
Jul 24, 2025	0.87	0.89	0.83	0.85	0.85	-1.01%	256,868
Jul 23, 2025	0.85	0.87	0.83	0.86	0.86	1.67%	173,150
Jul 22, 2025	0.86	0.86	0.82	0.84	0.84	-1.44%	91,718
Jul 21, 2025	0.87	0.89	0.82	0.86	0.86	-0.81%	134,293
Jul 18, 2025	0.85	0.88	0.83	0.86	0.86	-0.45%	177,371
Jul 17, 2025	0.85	0.87	0.82	0.87	0.87	2.11%	242,766
Jul 16, 2025	0.84	0.89	0.83	0.85	0.85	4.42%	72,183
Jul 15, 2025	0.87	0.89	0.80	0.81	0.81	-8.74%	406,680
Jul 14, 2025	0.87	0.91	0.85	0.89	0.89	1.35%	167,973
Jul 11, 2025	0.89	0.93	0.87	0.88	0.88	-1.69%	2,668,381
Jul 10, 2025	0.88	0.92	0.88	0.90	0.90	0.12%	168,375
Jul 9, 2025	0.86	0.90	0.86	0.89	0.89	2.08%	216,162
Jul 8, 2025	0.82	0.89	0.82	0.88	0.88	6.82%	441,538
Jul 7, 2025	0.80	1.00	0.80	0.82	0.82	2.19%	1,017,874
Jul 3, 2025	0.81	0.81	0.80	0.80	0.80	-1.06%	56,884
Jul 2, 2025	0.81	0.83	0.80	0.81	0.81	1.38%	151,135
Jul 1, 2025	0.79	0.81	0.78	0.80	0.80	1.27%	190,452
Jun 30, 2025	0.80	0.81	0.78	0.79	0.79	-2.20%	172,974
Jun 27, 2025	0.80	0.84	0.79	0.81	0.81	-2.98%	148,019
Jun 26, 2025	0.82	0.85	0.80	0.83	0.83	-0.88%	114,394
Jun 25, 2025	0.79	0.85	0.77	0.84	0.84	5.00%	329,247
Jun 24, 2025	0.80	0.82	0.77	0.80	0.80	0.88%	133,340
Jun 23, 2025	0.78	0.82	0.77	0.79	0.79	-0.28%	232,030
Jun 20, 2025	0.80	0.81	0.77	0.80	0.80	-0.35%	173,945
Jun 18, 2025	0.76	0.83	0.76	0.80	0.80	3.65%	393,084
Jun 17, 2025	0.78	0.79	0.75	0.77	0.77	-1.29%	295,012
Jun 16, 2025	0.77	0.80	0.76	0.78	0.78	-0.51%	251,418
Jun 13, 2025	0.80	0.80	0.76	0.78	0.78	-2.00%	821,662
Jun 12, 2025	0.81	0.83	0.79	0.80	0.80	-3.95%	398,514
Jun 11, 2025	0.86	0.86	0.81	0.83	0.83	-0.63%	323,792
Jun 10, 2025	0.84	0.86	0.82	0.84	0.84	-1.39%	318,820
Jun 9, 2025	0.85	0.87	0.83	0.85	0.85	2.40%	462,574
Jun 6, 2025	0.83	0.87	0.82	0.83	0.83	-2.23%	350,596
Jun 5, 2025	0.84	0.86	0.81	0.85	0.85	-0.12%	331,749
Jun 4, 2025	0.85	0.88	0.82	0.85	0.85	-3.41%	507,729
Jun 3, 2025	0.79	0.88	0.79	0.88	0.88	8.64%	747,981
Jun 2, 2025	0.80	0.82	0.78	0.81	0.81	0.93%	588,280
May 30, 2025	0.83	0.85	0.80	0.80	0.80	-5.60%	523,028
May 29, 2025	0.77	0.88	0.75	0.85	0.85	16.37%	2,713,555