| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $2.04 | $2.95 | $1.93 | $2.50 | 42,447,400 |
April 2026 | $0.90 | $2.20 | $0.86 | $2.07 | 31,432,800 |
March 2026 | $0.89 | $1.07 | $0.80 | $0.89 | 7,251,922 |
February 2026 | $0.88 | $1.01 | $0.80 | $0.92 | 5,475,256 |
January 2026 | $1.03 | $1.22 | $0.88 | $0.88 | 12,488,018 |
December 2025 | $1.24 | $1.25 | $0.92 | $1.01 | 17,174,037 |
November 2025 | $1.44 | $1.94 | $1.10 | $1.26 | 150,737,480 |
October 2025 | $1.35 | $1.71 | $1.13 | $1.46 | 15,988,978 |
September 2025 | $1.68 | $1.82 | $1.09 | $1.34 | 15,176,535 |
August 2025 | $0.91 | $1.60 | $0.74 | $1.60 | 11,668,342 |
July 2025 | $0.79 | $1.00 | $0.78 | $0.91 | 7,773,283 |
June 2025 | $0.80 | $0.88 | $0.75 | $0.79 | 7,095,167 |
May 2025 | $1.73 | $1.92 | $0.71 | $0.80 | 15,294,928 |
April 2025 | $1.01 | $1.71 | $0.82 | $1.70 | 6,508,292 |
March 2025 | $1.37 | $1.44 | $1.02 | $1.02 | 7,631,276 |
February 2025 | $2.34 | $2.77 | $1.31 | $1.39 | 11,422,158 |
January 2025 | $2.52 | $2.65 | $2.16 | $2.41 | 3,906,110 |
December 2024 | $2.48 | $2.82 | $1.93 | $2.47 | 7,138,415 |
November 2024 | $1.53 | $2.57 | $1.48 | $2.46 | 7,086,890 |
October 2024 | $1.54 | $1.71 | $1.38 | $1.55 | 2,040,091 |
September 2024 | $1.56 | $1.65 | $1.36 | $1.53 | 1,224,692 |
August 2024 | $1.56 | $1.69 | $1.23 | $1.59 | 1,374,353 |
July 2024 | $1.75 | $1.77 | $1.45 | $1.50 | 1,413,176 |
June 2024 | $1.45 | $1.84 | $1.42 | $1.74 | 2,429,757 |
May 2024 | $1.37 | $1.72 | $1.17 | $1.43 | 5,106,008 |
Daily pricing data for InflaRx dates back to 11/8/2017, and may be incomplete.