5 DAY PERFORMANCE
-63.18%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+10.49%
6 MONTH PERFORMANCE
-25.20%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
-46.93%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.64 | $2.52 (-4.55%) | $2.68 | $2.46 | 3.59 M | $187.96 M |
| 05/12/2026 | $2.50 | $2.43 (-2.8%) | $2.55 | $2.31 | 2.29 M | $175.67 M |
| 05/11/2026 | $2.61 | $2.50 (-4.21%) | $2.72 | $2.45 | 3.99 M | $180.73 M |
| 05/08/2026 | $2.62 | $2.58 (-1.53%) | $2.80 | $2.36 | 7.49 M | $186.52 M |
| 05/07/2026 | $2.39 | $2.65 (10.88%) | $2.95 | $2.33 | 8.84 M | $191.58 M |
| 05/06/2026 | $2.55 | $2.50 (-1.96%) | $2.86 | $2.30 | 18.26 M | $180.73 M |
| 05/05/2026 | $2.17 | $1.97 (-9.22%) | $2.21 | $1.93 | 1.21 M | $142.42 M |
| 05/04/2026 | $2.09 | $2.13 (1.91%) | $2.20 | $1.98 | 1.52 M | $143.32 M |
| 05/01/2026 | $2.04 | $2.10 (2.94%) | $2.14 | $1.94 | 1.14 M | $141.31 M |
| 04/30/2026 | $2.00 | $2.07 (3.5%) | $2.19 | $1.85 | 1.86 M | $139.29 M |
| 04/29/2026 | $1.68 | $1.98 (17.86%) | $1.98 | $1.64 | 2.62 M | $133.23 M |
| 04/28/2026 | $1.65 | $1.67 (1.21%) | $1.95 | $1.64 | 4.13 M | $112.37 M |
| 04/27/2026 | $1.52 | $1.61 (5.92%) | $1.63 | $1.47 | 858.80 K | $108.33 M |
| 04/24/2026 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.47 | 1.17 M | $99.59 M |
| 04/23/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.51 | 1.03 M | $104.97 M |
| 04/22/2026 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.45 | 968.84 K | $107.66 M |
| 04/21/2026 | $1.65 | $1.73 (4.85%) | $1.74 | $1.56 | 1.32 M | $116.41 M |
| 04/20/2026 | $1.56 | $1.66 (6.41%) | $1.66 | $1.49 | 1.36 M | $111.70 M |
| 04/17/2026 | $1.20 | $1.59 (32.5%) | $1.67 | $1.20 | 7.94 M | $106.99 M |
| 04/16/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.16 | 391.80 K | $80.75 M |
| 04/15/2026 | $1.17 | $1.21 (3.42%) | $1.25 | $1.14 | 1.20 M | $81.42 M |
| 04/14/2026 | $1.08 | $1.14 (5.56%) | $1.20 | $1.06 | 1.43 M | $76.71 M |
| 04/13/2026 | $1.00 | $1.07 (7%) | $1.09 | $0.97 | 899.51 K | $72.00 M |
| 04/10/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.98 | 220.50 K | $67.29 M |
| 04/09/2026 | $0.97 | $1.03 (6.47%) | $1.06 | $0.95 | 705.40 K | $69.31 M |
| 04/08/2026 | $1.00 | $0.95 (-4.99%) | $1.03 | $0.94 | 298.26 K | $63.92 M |
| 04/07/2026 | $0.95 | $0.97 (1.81%) | $1.03 | $0.93 | 1.15 M | $65.08 M |
| 04/06/2026 | $0.93 | $0.94 (1.44%) | $1.03 | $0.90 | 1.24 M | $63.48 M |
| 04/02/2026 | $0.90 | $0.91 (1.38%) | $0.94 | $0.86 | 265.40 K | $61.39 M |
| 04/01/2026 | $0.90 | $0.90 (0.38%) | $0.92 | $0.86 | 386.14 K | $60.76 M |
| 03/31/2026 | $0.84 | $0.89 (6.48%) | $0.90 | $0.84 | 171.83 K | $60.18 M |
| 03/30/2026 | $0.93 | $0.83 (-10.57%) | $0.93 | $0.80 | 326.73 K | $55.96 M |
| 03/27/2026 | $0.91 | $0.91 (0.21%) | $0.96 | $0.88 | 254.70 K | $61.36 M |
| 03/26/2026 | $0.98 | $0.93 (-5.1%) | $1.01 | $0.91 | 388.09 K | $62.58 M |
| 03/25/2026 | $1.00 | $0.94 (-5.97%) | $1.07 | $0.94 | 386.01 K | $63.27 M |
| 03/24/2026 | $0.96 | $1.02 (6.25%) | $1.04 | $0.96 | 307.52 K | $68.63 M |
| 03/23/2026 | $0.94 | $0.97 (3.52%) | $1.01 | $0.94 | 213.83 K | $65.13 M |
| 03/20/2026 | $0.89 | $0.94 (5.62%) | $1.00 | $0.89 | 1.03 M | $63.25 M |
| 03/19/2026 | $0.87 | $0.91 (4.55%) | $0.94 | $0.81 | 732.30 K | $61.21 M |
| 03/18/2026 | $0.99 | $0.88 (-11.21%) | $1.04 | $0.87 | 1.02 M | $59.21 M |
| 03/17/2026 | $0.92 | $0.91 (-1.09%) | $0.94 | $0.90 | 123.80 K | $61.45 M |
| 03/16/2026 | $0.96 | $0.91 (-5.04%) | $0.98 | $0.91 | 111.60 K | $61.23 M |
| 03/13/2026 | $0.96 | $0.95 (-1.46%) | $1.04 | $0.93 | 339.24 K | $64.09 M |
| 03/12/2026 | $1.02 | $0.98 (-3.83%) | $1.02 | $0.94 | 151.97 K | $66.45 M |
| 03/11/2026 | $0.93 | $0.96 (2.95%) | $1.02 | $0.93 | 66.85 K | $65.17 M |
| 03/10/2026 | $0.95 | $0.93 (-2.11%) | $1.00 | $0.92 | 265.28 K | $63.00 M |
| 03/09/2026 | $0.96 | $0.95 (-0.92%) | $1.00 | $0.94 | 191.84 K | $64.44 M |
| 03/06/2026 | $0.91 | $0.97 (6.59%) | $1.00 | $0.91 | 373.81 K | $65.71 M |
| 03/05/2026 | $0.89 | $0.92 (3.38%) | $0.94 | $0.88 | 215.40 K | $62.33 M |
| 03/04/2026 | $0.91 | $0.92 (0.59%) | $0.96 | $0.90 | 220.90 K | $62.02 M |
| 03/03/2026 | $0.92 | $0.91 (-0.83%) | $0.92 | $0.86 | 200.82 K | $61.81 M |
| 03/02/2026 | $0.89 | $0.92 (3.38%) | $0.93 | $0.89 | 157.44 K | $62.33 M |
| 02/27/2026 | $0.91 | $0.92 (1.1%) | $0.93 | $0.90 | 100.93 K | $62.33 M |
| 02/26/2026 | $0.95 | $0.93 (-2.27%) | $0.95 | $0.90 | 204.70 K | $63.09 M |
| 02/25/2026 | $0.88 | $0.93 (5.97%) | $0.96 | $0.86 | 338.80 K | $63.25 M |
| 02/24/2026 | $0.88 | $0.88 (0.22%) | $0.90 | $0.86 | 123.14 K | $59.75 M |
| 02/23/2026 | $0.89 | $0.89 (-0.52%) | $0.90 | $0.83 | 206.90 K | $59.98 M |
| 02/20/2026 | $0.90 | $0.89 (-0.47%) | $0.91 | $0.85 | 119.55 K | $60.61 M |
| 02/19/2026 | $0.89 | $0.87 (-1.82%) | $0.91 | $0.85 | 183.81 K | $59.13 M |
| 02/18/2026 | $0.87 | $0.88 (1.23%) | $0.89 | $0.85 | 140.95 K | $59.53 M |
| 02/17/2026 | $0.88 | $0.85 (-3.48%) | $0.88 | $0.84 | 135.44 K | $57.54 M |
| 02/13/2026 | $0.83 | $0.86 (2.98%) | $0.87 | $0.83 | 106.70 K | $58.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
