InflaRx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.90	0.94	0.86	0.91	0.91	1.04%	265,363
Apr 1, 2026	0.90	0.92	0.86	0.90	0.90	0.96%	386,135
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
Feb 4, 2026	0.88	0.96	0.81	0.84	0.84	-4.55%	583,460
Feb 3, 2026	0.98	0.99	0.86	0.88	0.88	-9.65%	402,516
Feb 2, 2026	0.88	1.01	0.87	0.97	0.97	10.42%	636,898
Jan 30, 2026	0.90	0.94	0.88	0.88	0.88	-4.40%	255,670
Jan 29, 2026	0.92	0.96	0.88	0.92	0.92	1.30%	603,186
Jan 28, 2026	0.96	0.98	0.89	0.91	0.91	-5.77%	987,460
Jan 27, 2026	0.96	1.00	0.93	0.97	0.97	3.83%	700,986
Jan 26, 2026	1.00	1.01	0.93	0.93	0.93	-7.82%	662,490
Jan 23, 2026	1.01	1.03	0.98	1.01	1.01	-1.94%	908,732
Jan 22, 2026	1.01	1.07	0.99	1.03	1.03	3.00%	441,490