InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	2.38	2.48	2.25	2.47	2.47	3.78%	1,449,149
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
Apr 17, 2026	1.20	1.67	1.20	1.59	1.59	32.50%	7,935,205
Apr 16, 2026	1.22	1.23	1.16	1.20	1.20	-0.83%	391,750
Apr 15, 2026	1.17	1.25	1.14	1.21	1.21	6.14%	1,200,641
Apr 14, 2026	1.08	1.20	1.06	1.14	1.14	6.54%	1,430,938
Apr 13, 2026	1.00	1.09	0.97	1.07	1.07	7.00%	899,508
Apr 10, 2026	1.04	1.05	0.98	1.00	1.00	-2.91%	220,488
Apr 9, 2026	0.97	1.06	0.95	1.03	1.03	8.42%	705,365
Apr 8, 2026	1.00	1.03	0.94	0.95	0.95	-1.78%	298,257
Apr 7, 2026	0.95	1.03	0.93	0.97	0.97	2.52%	1,152,919
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