5 DAY PERFORMANCE
-55.19%
1 MONTH PERFORMANCE
-45.40%
3 MONTH PERFORMANCE
-63.60%
6 MONTH PERFORMANCE
+7.72%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
+4.00%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.03 | $2.10 (3.45%) | $2.12 | $2.03 | 419.90 K | $247.09 M |
| 08/20/2026 | $2.12 | $2.02 (-4.72%) | $2.15 | $2.01 | 587.74 K | $237.68 M |
| 08/19/2026 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.09 | 958.32 K | $249.45 M |
| 08/18/2026 | $2.05 | $2.18 (6.34%) | $2.18 | $2.04 | 556.60 K | $256.51 M |
| 08/17/2026 | $2.04 | $2.07 (1.47%) | $2.10 | $2.03 | 564.83 K | $243.56 M |
| 08/14/2026 | $2.01 | $2.04 (1.49%) | $2.05 | $1.92 | 1.47 M | $240.03 M |
| 08/13/2026 | $2.02 | $2.01 (-0.5%) | $2.06 | $1.97 | 1.90 M | $236.50 M |
| 08/12/2026 | $1.99 | $2.01 (1.01%) | $2.06 | $1.93 | 1.57 M | $236.50 M |
| 08/11/2026 | $1.99 | $2.00 (0.5%) | $2.02 | $1.92 | 491.40 K | $235.33 M |
| 08/10/2026 | $1.86 | $1.96 (5.38%) | $1.97 | $1.81 | 900.60 K | $230.62 M |
| 08/07/2026 | $1.81 | $1.84 (1.66%) | $1.91 | $1.78 | 1.17 M | $216.50 M |
| 08/06/2026 | $1.77 | $1.72 (-2.82%) | $1.86 | $1.71 | 538.69 K | $202.38 M |
| 08/05/2026 | $1.76 | $1.77 (0.57%) | $1.81 | $1.75 | 710.04 K | $127.96 M |
| 08/04/2026 | $1.79 | $1.78 (-0.56%) | $1.88 | $1.72 | 888.72 K | $128.68 M |
| 08/03/2026 | $1.68 | $1.75 (4.17%) | $1.76 | $1.68 | 557.85 K | $126.51 M |
| 07/31/2026 | $1.76 | $1.70 (-3.41%) | $1.76 | $1.64 | 583.93 K | $122.90 M |
| 07/30/2026 | $1.68 | $1.72 (2.38%) | $1.74 | $1.65 | 1.11 M | $124.34 M |
| 07/29/2026 | $1.69 | $1.65 (-2.37%) | $1.76 | $1.64 | 907.01 K | $119.28 M |
| 07/28/2026 | $1.73 | $1.69 (-2.31%) | $1.75 | $1.63 | 1.20 M | $122.17 M |
| 07/27/2026 | $1.75 | $1.70 (-2.86%) | $1.80 | $1.68 | 928.40 K | $122.90 M |
| 07/24/2026 | $1.76 | $1.74 (-1.14%) | $1.79 | $1.70 | 823.30 K | $125.79 M |
| 07/23/2026 | $1.79 | $1.73 (-3.35%) | $1.83 | $1.72 | 549.30 K | $125.07 M |
| 07/22/2026 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.76 | 917.93 K | $130.13 M |
| 07/21/2026 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.77 | 1.03 M | $130.85 M |
| 07/20/2026 | $1.92 | $1.82 (-5.21%) | $2.07 | $1.81 | 882.94 K | $131.57 M |
| 07/17/2026 | $1.89 | $1.86 (-1.59%) | $1.91 | $1.82 | 749.23 K | $134.46 M |
| 07/16/2026 | $2.04 | $1.91 (-6.37%) | $2.06 | $1.89 | 715.91 K | $138.08 M |
| 07/15/2026 | $2.00 | $2.02 (1%) | $2.09 | $2.00 | 450.35 K | $146.03 M |
| 07/14/2026 | $2.03 | $2.01 (-0.99%) | $2.06 | $1.94 | 1.55 M | $145.31 M |
| 07/13/2026 | $2.03 | $2.06 (1.48%) | $2.10 | $1.96 | 1.72 M | $148.92 M |
| 07/10/2026 | $2.10 | $2.05 (-2.38%) | $2.11 | $1.99 | 986.50 K | $148.20 M |
| 07/09/2026 | $2.17 | $2.06 (-5.07%) | $2.25 | $2.05 | 846.81 K | $148.92 M |
| 07/08/2026 | $2.10 | $2.16 (2.86%) | $2.22 | $2.00 | 1.37 M | $156.15 M |
| 07/07/2026 | $2.13 | $2.12 (-0.47%) | $2.33 | $2.04 | 1.23 M | $153.26 M |
| 07/06/2026 | $2.25 | $2.11 (-6.22%) | $2.30 | $2.09 | 987.27 K | $152.54 M |
| 07/02/2026 | $2.42 | $2.24 (-7.44%) | $2.48 | $2.20 | 777.47 K | $161.94 M |
| 07/01/2026 | $2.24 | $2.33 (4.02%) | $2.49 | $2.17 | 1.77 M | $168.44 M |
| 06/30/2026 | $2.21 | $2.24 (1.36%) | $2.42 | $2.13 | 1.60 M | $161.94 M |
| 06/29/2026 | $1.96 | $2.28 (16.33%) | $2.64 | $1.92 | 6.82 M | $164.83 M |
| 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 |
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.
