5 DAY PERFORMANCE
-50.78%
1 MONTH PERFORMANCE
-60.08%
3 MONTH PERFORMANCE
+4.18%
6 MONTH PERFORMANCE
-13.64%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
+17.60%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.88 | $1.92 (2.13%) | $1.98 | $1.85 | 1.35 M | $138.80 M |
| 06/25/2026 | $1.95 | $1.86 (-4.62%) | $1.96 | $1.86 | 603.92 K | $134.46 M |
| 06/24/2026 | $1.93 | $1.93 (0%) | $2.02 | $1.90 | 546.40 K | $139.53 M |
| 06/23/2026 | $1.84 | $1.93 (4.89%) | $1.98 | $1.84 | 714.24 K | $139.53 M |
| 06/22/2026 | $1.85 | $1.90 (2.7%) | $1.95 | $1.84 | 793.62 K | $137.36 M |
| 06/18/2026 | $1.85 | $1.81 (-2.16%) | $1.89 | $1.75 | 1.49 M | $130.85 M |
| 06/17/2026 | $1.64 | $1.82 (10.98%) | $1.88 | $1.62 | 1.98 M | $131.57 M |
| 06/16/2026 | $1.61 | $1.60 (-0.62%) | $1.64 | $1.54 | 1.04 M | $115.67 M |
| 06/15/2026 | $1.60 | $1.62 (1.25%) | $1.67 | $1.55 | 974.85 K | $117.11 M |
| 06/12/2026 | $1.66 | $1.60 (-3.61%) | $1.74 | $1.60 | 773.89 K | $115.67 M |
| 06/11/2026 | $1.65 | $1.68 (1.82%) | $1.69 | $1.59 | 613.95 K | $121.45 M |
| 06/10/2026 | $1.56 | $1.62 (3.85%) | $1.71 | $1.56 | 955.40 K | $117.11 M |
| 06/09/2026 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.58 | 2.13 M | $120.01 M |
| 06/08/2026 | $1.86 | $1.71 (-8.06%) | $1.91 | $1.71 | 1.17 M | $123.62 M |
| 06/05/2026 | $1.99 | $1.84 (-7.54%) | $1.99 | $1.81 | 1.63 M | $133.02 M |
| 06/04/2026 | $2.01 | $2.00 (-0.5%) | $2.08 | $1.98 | 1.27 M | $144.59 M |
| 06/03/2026 | $2.13 | $2.06 (-3.29%) | $2.22 | $2.03 | 1.41 M | $148.92 M |
| 06/02/2026 | $2.27 | $2.17 (-4.41%) | $2.28 | $2.14 | 1.45 M | $156.88 M |
| 06/01/2026 | $2.38 | $2.28 (-4.2%) | $2.43 | $2.26 | 903.20 K | $164.83 M |
| 05/29/2026 | $2.40 | $2.40 (0%) | $2.44 | $2.27 | 669.70 K | $173.50 M |
| 05/28/2026 | $2.56 | $2.38 (-7.03%) | $2.56 | $2.37 | 902.19 K | $172.06 M |
| 05/27/2026 | $2.81 | $2.56 (-8.9%) | $2.81 | $2.56 | 680.47 K | $185.07 M |
| 05/26/2026 | $2.72 | $2.74 (0.74%) | $2.94 | $2.68 | 1.64 M | $198.08 M |
| 05/22/2026 | $2.52 | $2.61 (3.57%) | $2.70 | $2.51 | 1.51 M | $188.68 M |
| 05/21/2026 | $2.41 | $2.47 (2.49%) | $2.55 | $2.41 | 505.20 K | $178.56 M |
| 05/20/2026 | $2.34 | $2.44 (4.27%) | $2.51 | $2.27 | 777.01 K | $176.39 M |
| 05/19/2026 | $2.52 | $2.37 (-5.95%) | $2.52 | $2.29 | 1.33 M | $171.33 M |
| 05/18/2026 | $2.44 | $2.50 (2.46%) | $2.66 | $2.42 | 1.60 M | $180.73 M |
| 05/15/2026 | $2.38 | $2.47 (3.78%) | $2.48 | $2.25 | 1.45 M | $178.56 M |
| 05/14/2026 | $2.55 | $2.38 (-6.67%) | $2.60 | $2.37 | 2.35 M | $172.06 M |
| 05/13/2026 | $2.64 | $2.52 (-4.55%) | $2.69 | $2.46 | 3.60 M | $182.18 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 | $153.98 M |
| 05/01/2026 | $2.04 | $2.10 (2.94%) | $2.14 | $1.94 | 1.14 M | $151.82 M |
| 04/30/2026 | $2.00 | $2.07 (3.5%) | $2.19 | $1.85 | 1.86 M | $149.65 M |
| 04/29/2026 | $1.68 | $1.98 (17.86%) | $1.98 | $1.64 | 2.62 M | $143.14 M |
| 04/28/2026 | $1.65 | $1.67 (1.21%) | $1.95 | $1.64 | 4.13 M | $120.73 M |
| 04/27/2026 | $1.52 | $1.61 (5.92%) | $1.63 | $1.47 | 858.80 K | $116.39 M |
| 04/24/2026 | $1.61 | $1.48 (-8.07%) | $1.62 | $1.47 | 1.17 M | $106.99 M |
| 04/23/2026 | $1.59 | $1.56 (-1.89%) | $1.62 | $1.51 | 1.03 M | $112.78 M |
| 04/22/2026 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.45 | 968.84 K | $115.67 M |
| 04/21/2026 | $1.65 | $1.73 (4.85%) | $1.74 | $1.56 | 1.32 M | $125.07 M |
| 04/20/2026 | $1.56 | $1.66 (6.41%) | $1.66 | $1.49 | 1.36 M | $120.01 M |
| 04/17/2026 | $1.20 | $1.59 (32.5%) | $1.67 | $1.20 | 7.94 M | $114.95 M |
| 04/16/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.16 | 391.80 K | $86.75 M |
| 04/15/2026 | $1.17 | $1.21 (3.42%) | $1.25 | $1.14 | 1.20 M | $87.47 M |
| 04/14/2026 | $1.08 | $1.14 (5.56%) | $1.20 | $1.06 | 1.43 M | $82.41 M |
| 04/13/2026 | $1.00 | $1.07 (7%) | $1.09 | $0.97 | 899.51 K | $77.35 M |
| 04/10/2026 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.98 | 220.50 K | $72.29 M |
| 04/09/2026 | $0.97 | $1.03 (6.47%) | $1.06 | $0.95 | 705.40 K | $74.46 M |
| 04/08/2026 | $1.00 | $0.95 (-4.99%) | $1.03 | $0.94 | 298.26 K | $68.68 M |
| 04/07/2026 | $0.95 | $0.97 (1.81%) | $1.03 | $0.93 | 1.15 M | $69.92 M |
| 04/06/2026 | $0.93 | $0.94 (1.44%) | $1.03 | $0.90 | 1.24 M | $68.20 M |
| 04/02/2026 | $0.90 | $0.91 (1.38%) | $0.94 | $0.86 | 265.40 K | $65.96 M |
| 04/01/2026 | $0.90 | $0.90 (0.38%) | $0.92 | $0.86 | 386.14 K | $65.28 M |
| 03/31/2026 | $0.84 | $0.89 (6.48%) | $0.90 | $0.84 | 171.83 K | $64.66 M |
| 03/30/2026 | $0.93 | $0.83 (-10.57%) | $0.93 | $0.80 | 326.73 K | $60.13 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.
