InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.21	2.42	2.13	2.24	2.24	-1.75%	1,595,739
Jun 29, 2026	1.96	2.64	1.92	2.28	2.28	18.75%	6,813,898
Jun 26, 2026	1.88	1.98	1.85	1.92	1.92	3.23%	1,345,300
Jun 25, 2026	1.95	1.96	1.86	1.86	1.86	-3.63%	603,917
Jun 24, 2026	1.93	2.02	1.90	1.93	1.93	-	546,373
Jun 23, 2026	1.84	1.98	1.84	1.93	1.93	1.58%	714,235
Jun 22, 2026	1.85	1.95	1.84	1.90	1.90	4.97%	793,623
Jun 18, 2026	1.85	1.89	1.75	1.81	1.81	-0.55%	1,494,163
Jun 17, 2026	1.64	1.88	1.62	1.82	1.82	13.75%	1,976,964
Jun 16, 2026	1.61	1.64	1.54	1.60	1.60	-1.23%	1,042,897
Jun 15, 2026	1.60	1.67	1.55	1.62	1.62	1.25%	974,853
Jun 12, 2026	1.66	1.74	1.60	1.60	1.60	-4.76%	773,885
Jun 11, 2026	1.65	1.69	1.59	1.68	1.68	3.70%	613,945
Jun 10, 2026	1.56	1.71	1.56	1.62	1.62	-2.41%	955,351
Jun 9, 2026	1.74	1.76	1.58	1.66	1.66	-2.92%	2,133,442
Jun 8, 2026	1.86	1.91	1.71	1.71	1.71	-7.07%	1,171,971
Jun 5, 2026	1.99	1.99	1.81	1.84	1.84	-8.00%	1,634,556
Jun 4, 2026	2.01	2.08	1.98	2.00	2.00	-2.91%	1,272,156
Jun 3, 2026	2.13	2.22	2.03	2.06	2.06	-5.07%	1,410,322
Jun 2, 2026	2.27	2.28	2.14	2.17	2.17	-4.82%	1,446,104
Jun 1, 2026	2.38	2.43	2.26	2.28	2.28	-5.00%	903,153
May 29, 2026	2.40	2.45	2.27	2.40	2.40	0.84%	669,696
May 28, 2026	2.56	2.56	2.37	2.38	2.38	-7.03%	902,186
May 27, 2026	2.81	2.81	2.56	2.56	2.56	-6.57%	680,468
May 26, 2026	2.72	2.94	2.68	2.74	2.74	4.98%	1,644,815
May 22, 2026	2.52	2.70	2.51	2.61	2.61	5.67%	1,507,467
May 21, 2026	2.41	2.55	2.41	2.47	2.47	1.23%	505,193
May 20, 2026	2.34	2.51	2.27	2.44	2.44	2.95%	777,011
May 19, 2026	2.52	2.52	2.29	2.37	2.37	-5.20%	1,333,776
May 18, 2026	2.44	2.66	2.42	2.50	2.50	1.21%	1,598,451
May 15, 2026	2.38	2.48	2.25	2.47	2.47	3.78%	1,450,840
May 14, 2026	2.55	2.60	2.37	2.38	2.38	-5.56%	2,350,632
May 13, 2026	2.64	2.69	2.46	2.52	2.52	3.70%	3,602,457
May 12, 2026	2.50	2.55	2.31	2.43	2.43	-2.80%	2,290,626
May 11, 2026	2.61	2.72	2.45	2.50	2.50	-3.10%	3,992,024
May 8, 2026	2.62	2.80	2.36	2.58	2.58	-2.64%	7,488,472
May 7, 2026	2.39	2.95	2.33	2.65	2.65	6.00%	8,839,474
May 6, 2026	2.55	2.86	2.30	2.50	2.50	26.90%	18,262,603
May 5, 2026	2.17	2.21	1.93	1.97	1.97	-7.51%	1,206,345
May 4, 2026	2.09	2.20	1.98	2.13	2.13	1.43%	1,522,941
May 1, 2026	2.04	2.14	1.94	2.10	2.10	1.45%	1,137,620
Apr 30, 2026	2.00	2.20	1.85	2.07	2.07	4.55%	1,862,208
Apr 29, 2026	1.68	1.98	1.64	1.98	1.98	18.56%	2,618,726
Apr 28, 2026	1.65	1.95	1.64	1.67	1.67	3.73%	4,128,978
Apr 27, 2026	1.52	1.63	1.47	1.61	1.61	8.78%	858,763
Apr 24, 2026	1.61	1.62	1.47	1.48	1.48	-5.13%	1,170,087
Apr 23, 2026	1.59	1.62	1.51	1.56	1.56	-2.50%	1,028,959
Apr 22, 2026	1.72	1.72	1.45	1.60	1.60	-7.51%	968,837
Apr 21, 2026	1.65	1.74	1.56	1.73	1.73	4.22%	1,315,790
Apr 20, 2026	1.56	1.66	1.49	1.66	1.66	4.40%	1,355,107