InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	1.02	1.02	0.94	0.98	0.98	1.96%	151,767
Mar 11, 2026	0.93	1.02	0.93	0.96	0.96	3.44%	66,844
Mar 10, 2026	0.95	1.00	0.92	0.93	0.93	-2.23%	265,187
Mar 9, 2026	0.96	1.00	0.94	0.95	0.95	-1.94%	190,815
Mar 6, 2026	0.91	1.00	0.91	0.97	0.97	5.42%	373,803
Mar 5, 2026	0.89	0.94	0.88	0.92	0.92	0.51%	214,955
Mar 4, 2026	0.91	0.96	0.90	0.92	0.92	0.33%	215,781
Mar 3, 2026	0.92	0.92	0.86	0.91	0.91	-0.84%	200,816
Mar 2, 2026	0.89	0.93	0.89	0.92	0.92	0.01%	157,432
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-1.21%	99,987
Feb 26, 2026	0.95	0.95	0.90	0.93	0.93	-0.25%	204,364
Feb 25, 2026	0.88	0.96	0.86	0.93	0.93	5.86%	338,783
Feb 24, 2026	0.88	0.90	0.86	0.88	0.88	-0.40%	121,796
Feb 23, 2026	0.89	0.90	0.83	0.89	0.89	-1.04%	206,857
Feb 20, 2026	0.90	0.91	0.85	0.89	0.89	2.51%	119,253
Feb 19, 2026	0.89	0.91	0.85	0.87	0.87	-0.67%	181,464
Feb 18, 2026	0.87	0.89	0.85	0.88	0.88	3.46%	140,887
Feb 17, 2026	0.88	0.88	0.84	0.85	0.85	-1.22%	135,011
Feb 13, 2026	0.83	0.87	0.83	0.86	0.86	3.43%	106,221
Feb 12, 2026	0.84	0.85	0.82	0.83	0.83	-2.30%	107,722
Feb 11, 2026	0.85	0.85	0.81	0.85	0.85	0.71%	176,286
Feb 10, 2026	0.85	0.87	0.84	0.84	0.84	-1.48%	175,503
Feb 9, 2026	0.83	0.88	0.82	0.86	0.86	-4.17%	406,764
Feb 6, 2026	0.84	0.90	0.83	0.89	0.89	8.42%	637,393
Feb 5, 2026	0.85	0.89	0.80	0.83	0.83	-1.74%	684,096
Feb 4, 2026	0.88	0.96	0.81	0.84	0.84	-4.55%	583,421
Feb 3, 2026	0.98	0.99	0.86	0.88	0.88	-9.65%	401,055
Feb 2, 2026	0.88	1.01	0.87	0.97	0.97	10.42%	623,521
Jan 30, 2026	0.90	0.94	0.88	0.88	0.88	-4.40%	254,436
Jan 29, 2026	0.92	0.96	0.88	0.92	0.92	1.30%	591,764
Jan 28, 2026	0.96	0.98	0.89	0.91	0.91	-5.77%	986,048
Jan 27, 2026	0.96	1.00	0.93	0.97	0.97	3.83%	694,634
Jan 26, 2026	1.00	1.01	0.93	0.93	0.93	-7.82%	649,357
Jan 23, 2026	1.01	1.03	0.98	1.01	1.01	-1.94%	904,383
Jan 22, 2026	1.01	1.07	0.99	1.03	1.03	3.00%	437,681
Jan 21, 2026	0.99	1.02	0.96	1.00	1.00	1.11%	315,716
Jan 20, 2026	1.00	1.01	0.93	0.99	0.99	-1.10%	1,146,770
Jan 16, 2026	1.01	1.06	1.00	1.00	1.00	-	488,526
Jan 15, 2026	1.07	1.09	1.00	1.00	1.00	-6.54%	525,111
Jan 14, 2026	1.00	1.10	1.00	1.07	1.07	7.00%	684,585
Jan 13, 2026	1.02	1.04	1.00	1.00	1.00	-1.96%	666,671
Jan 12, 2026	1.07	1.09	1.00	1.02	1.02	-1.92%	737,276
Jan 9, 2026	1.11	1.14	1.04	1.04	1.04	-4.59%	693,574
Jan 8, 2026	1.21	1.22	1.09	1.09	1.09	-9.17%	404,130
Jan 7, 2026	1.19	1.22	1.16	1.20	1.20	2.56%	396,569
Jan 6, 2026	1.15	1.18	1.11	1.17	1.17	2.63%	631,695
Jan 5, 2026	1.09	1.16	1.08	1.14	1.14	4.59%	503,146
Jan 2, 2026	1.03	1.12	1.02	1.09	1.09	7.92%	690,711
Dec 31, 2025	1.02	1.03	0.99	1.01	1.01	-0.98%	590,405
Dec 30, 2025	0.99	1.05	0.99	1.02	1.02	-	1,562,634