InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.20	1.67	1.20	1.59	1.59	32.50%	7,791,129
Apr 16, 2026	1.22	1.23	1.16	1.20	1.20	-0.83%	391,121
Apr 15, 2026	1.17	1.25	1.14	1.21	1.21	6.14%	1,198,597
Apr 14, 2026	1.08	1.20	1.06	1.14	1.14	6.54%	954,384
Apr 13, 2026	1.00	1.09	0.97	1.07	1.07	7.00%	399,322
Apr 10, 2026	1.04	1.05	0.98	1.00	1.00	-2.91%	220,430
Apr 9, 2026	0.97	1.06	0.95	1.03	1.03	8.42%	702,145
Apr 8, 2026	1.00	1.03	0.94	0.95	0.95	-1.78%	298,148
Apr 7, 2026	0.95	1.03	0.93	0.97	0.97	2.52%	1,150,668
Apr 6, 2026	0.93	1.03	0.90	0.94	0.94	3.40%	1,238,926
Apr 2, 2026	0.90	0.94	0.86	0.91	0.91	1.04%	265,364
Apr 1, 2026	0.90	0.92	0.86	0.90	0.90	0.96%	386,137
Mar 31, 2026	0.84	0.90	0.84	0.89	0.89	7.54%	171,832
Mar 30, 2026	0.93	0.93	0.80	0.83	0.83	-8.79%	326,733
Mar 27, 2026	0.91	0.96	0.88	0.91	0.91	-1.95%	254,664
Mar 26, 2026	0.98	1.01	0.91	0.93	0.93	-1.10%	388,091
Mar 25, 2026	1.00	1.07	0.94	0.94	0.94	-7.81%	386,013
Mar 24, 2026	0.96	1.04	0.96	1.02	1.02	5.38%	307,523
Mar 23, 2026	0.94	1.01	0.94	0.97	0.97	2.97%	213,832
Mar 20, 2026	0.89	1.00	0.89	0.94	0.94	3.34%	1,030,350
Mar 19, 2026	0.87	0.94	0.81	0.91	0.91	3.36%	732,265
Mar 18, 2026	0.99	1.04	0.87	0.88	0.88	-3.64%	1,021,935
Mar 17, 2026	0.92	0.94	0.90	0.91	0.91	0.35%	123,757
Mar 16, 2026	0.96	0.98	0.91	0.91	0.91	-3.81%	111,575
Mar 13, 2026	0.96	1.04	0.93	0.95	0.95	-3.56%	339,237
Mar 12, 2026	1.02	1.02	0.94	0.98	0.98	1.96%	151,968
Mar 11, 2026	0.93	1.02	0.93	0.96	0.96	3.44%	66,849
Mar 10, 2026	0.95	1.00	0.92	0.93	0.93	-2.23%	265,196
Mar 9, 2026	0.96	1.00	0.94	0.95	0.95	-1.94%	191,838
Mar 6, 2026	0.91	1.00	0.91	0.97	0.97	5.42%	373,814
Mar 5, 2026	0.89	0.94	0.88	0.92	0.92	0.51%	215,358
Mar 4, 2026	0.91	0.96	0.90	0.92	0.92	0.33%	220,902
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%	157,439
Feb 27, 2026	0.91	0.93	0.90	0.92	0.92	-1.21%	100,928
Feb 26, 2026	0.95	0.95	0.90	0.93	0.93	-0.25%	204,673
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%	123,141
Feb 23, 2026	0.89	0.90	0.83	0.89	0.89	-1.04%	206,858
Feb 20, 2026	0.90	0.91	0.85	0.89	0.89	2.51%	119,554
Feb 19, 2026	0.89	0.91	0.85	0.87	0.87	-0.67%	183,811
Feb 18, 2026	0.87	0.89	0.85	0.88	0.88	3.46%	140,948
Feb 17, 2026	0.88	0.88	0.84	0.85	0.85	-1.22%	135,442
Feb 13, 2026	0.83	0.87	0.83	0.86	0.86	3.43%	106,700
Feb 12, 2026	0.84	0.85	0.82	0.83	0.83	-2.30%	109,141
Feb 11, 2026	0.85	0.85	0.81	0.85	0.85	0.71%	176,462
Feb 10, 2026	0.85	0.87	0.84	0.84	0.84	-1.48%	175,839
Feb 9, 2026	0.83	0.88	0.82	0.86	0.86	-4.17%	406,774
Feb 6, 2026	0.84	0.90	0.83	0.89	0.89	8.42%	638,597
Feb 5, 2026	0.85	0.89	0.80	0.83	0.83	-1.74%	684,731