InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.64	1.72	1.33	1.36	1.36	-16.05%	1,244,691
Nov 3, 2026	1.67	1.72	1.49	1.62	1.62	-8.22%	5,678,346
Nov 2, 2026	1.68	1.79	1.63	1.77	1.77	6.33%	799,790
Oct 30, 2026	1.71	1.72	1.62	1.66	1.66	-3.21%	691,454
Oct 29, 2026	1.74	1.79	1.71	1.72	1.72	-0.87%	306,538
Oct 28, 2026	1.67	1.74	1.65	1.73	1.73	4.22%	493,937
Oct 27, 2026	1.59	1.66	1.57	1.66	1.66	5.40%	513,063
Oct 26, 2026	1.56	1.62	1.54	1.58	1.58	0.96%	397,590
Oct 23, 2026	1.51	1.59	1.48	1.56	1.56	1.96%	889,583
Oct 22, 2026	1.55	1.60	1.51	1.53	1.53	-1.29%	404,205
Oct 21, 2026	1.55	1.61	1.54	1.55	1.55	0.65%	701,424
Oct 20, 2026	1.45	1.61	1.44	1.54	1.54	6.21%	724,082
Oct 19, 2026	1.33	1.48	1.29	1.45	1.45	9.85%	2,806,396
Oct 16, 2026	1.47	1.48	1.29	1.32	1.32	-8.33%	1,535,098
Oct 15, 2026	1.47	1.53	1.43	1.44	1.44	-2.70%	552,043
Oct 14, 2026	1.53	1.54	1.46	1.48	1.48	-4.52%	585,673
Oct 13, 2026	1.59	1.61	1.54	1.55	1.55	-2.52%	367,525
Oct 12, 2026	1.60	1.64	1.55	1.59	1.59	-0.63%	467,926
Oct 9, 2026	1.55	1.70	1.55	1.60	1.60	4.58%	740,708
Oct 8, 2026	1.55	1.60	1.47	1.53	1.53	-1.92%	1,141,896
Oct 7, 2026	1.60	1.60	1.55	1.56	1.56	-1.27%	460,353
Oct 6, 2026	1.69	1.78	1.57	1.58	1.58	-5.95%	720,672
Oct 5, 2026	1.70	1.72	1.65	1.68	1.68	-2.33%	701,007
Oct 2, 2026	1.74	1.80	1.72	1.72	1.72	0.58%	422,162
Oct 1, 2026	1.83	1.86	1.71	1.71	1.71	-5.00%	369,955
Sep 30, 2026	1.87	1.89	1.80	1.80	1.80	-2.70%	302,499
Sep 29, 2026	1.83	1.89	1.80	1.85	1.85	1.65%	268,404
Sep 28, 2026	1.88	1.95	1.80	1.82	1.82	-3.70%	426,389
Sep 25, 2026	1.94	2.04	1.87	1.89	1.89	-2.07%	399,901
Sep 24, 2026	1.97	2.02	1.89	1.93	1.93	-1.53%	510,186
Sep 23, 2026	2.08	2.09	1.96	1.96	1.96	-5.77%	564,758
Sep 22, 2026	2.12	2.19	2.04	2.08	2.08	-1.89%	571,271
Sep 21, 2026	2.11	2.19	2.07	2.12	2.12	1.44%	345,149
Sep 18, 2026	2.07	2.11	2.03	2.09	2.09	1.46%	292,676
Sep 17, 2026	2.05	2.10	1.98	2.06	2.06	0.98%	657,951
Sep 16, 2026	2.02	2.07	1.99	2.04	2.04	0.99%	821,206
Sep 15, 2026	2.12	2.17	1.99	2.02	2.02	-4.72%	579,599
Sep 14, 2026	2.15	2.20	2.10	2.12	2.12	1.44%	545,790
Sep 11, 2026	2.07	2.11	2.04	2.09	2.09	1.95%	334,148
Sep 10, 2026	2.05	2.07	1.98	2.05	2.05	-1.91%	613,475
Sep 9, 2026	2.15	2.15	2.05	2.09	2.09	-3.69%	759,750
Sep 8, 2026	2.19	2.26	2.11	2.17	2.17	-2.25%	408,904
Sep 4, 2026	2.21	2.38	2.16	2.22	2.22	-0.45%	393,942
Sep 3, 2026	2.30	2.37	2.18	2.23	2.23	-2.62%	666,374
Sep 2, 2026	2.16	2.34	2.13	2.29	2.29	6.02%	572,036
Sep 1, 2026	2.12	2.27	2.09	2.16	2.16	1.41%	475,080
Aug 31, 2026	2.21	2.23	2.09	2.13	2.13	-4.48%	447,811
Aug 28, 2026	2.28	2.37	2.21	2.23	2.23	-1.76%	610,420
Aug 27, 2026	2.40	2.44	2.25	2.27	2.27	-6.20%	1,405,954
Aug 26, 2026	2.45	2.50	2.33	2.42	2.42	-1.63%	1,714,705