5 DAY PERFORMANCE
-44.77%
1 MONTH PERFORMANCE
-54.55%
3 MONTH PERFORMANCE
-53.88%
6 MONTH PERFORMANCE
-7.77%
YEAR-TO-DATE PERFORMANCE
-5.94%
1 YEAR PERFORMANCE
-34.93%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.47 | 1.14 M | $180.03 M |
| 10/07/2026 | $1.60 | $1.56 (-2.5%) | $1.60 | $1.55 | 460.35 K | $183.56 M |
| 10/06/2026 | $1.69 | $1.58 (-6.51%) | $1.78 | $1.57 | 720.67 K | $185.91 M |
| 10/05/2026 | $1.70 | $1.68 (-1.18%) | $1.72 | $1.65 | 701.01 K | $197.68 M |
| 10/02/2026 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.72 | 422.16 K | $202.38 M |
| 10/01/2026 | $1.83 | $1.71 (-6.56%) | $1.86 | $1.71 | 369.96 K | $201.21 M |
| 09/30/2026 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.80 | 302.50 K | $211.80 M |
| 09/29/2026 | $1.83 | $1.85 (1.09%) | $1.89 | $1.80 | 268.40 K | $217.68 M |
| 09/28/2026 | $1.88 | $1.82 (-3.19%) | $1.95 | $1.80 | 426.40 K | $214.15 M |
| 09/25/2026 | $1.94 | $1.89 (-2.58%) | $2.04 | $1.87 | 399.90 K | $222.38 M |
| 09/24/2026 | $1.97 | $1.93 (-2.03%) | $2.02 | $1.89 | 510.19 K | $227.09 M |
| 09/23/2026 | $2.08 | $1.96 (-5.77%) | $2.09 | $1.96 | 564.80 K | $230.62 M |
| 09/22/2026 | $2.12 | $2.08 (-1.89%) | $2.19 | $2.04 | 571.27 K | $244.74 M |
| 09/21/2026 | $2.11 | $2.12 (0.47%) | $2.19 | $2.07 | 345.15 K | $249.45 M |
| 09/18/2026 | $2.07 | $2.09 (0.97%) | $2.11 | $2.03 | 292.70 K | $245.92 M |
| 09/17/2026 | $2.05 | $2.06 (0.49%) | $2.10 | $1.98 | 657.95 K | $242.39 M |
| 09/16/2026 | $2.02 | $2.04 (0.99%) | $2.07 | $1.99 | 821.21 K | $240.03 M |
| 09/15/2026 | $2.12 | $2.02 (-4.72%) | $2.17 | $1.99 | 579.60 K | $237.68 M |
| 09/14/2026 | $2.15 | $2.12 (-1.4%) | $2.20 | $2.10 | 545.79 K | $249.45 M |
| 09/11/2026 | $2.07 | $2.09 (0.97%) | $2.11 | $2.04 | 334.15 K | $245.92 M |
| 09/10/2026 | $2.05 | $2.05 (0%) | $2.07 | $1.98 | 613.48 K | $241.21 M |
| 09/09/2026 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.05 | 759.80 K | $245.92 M |
| 09/08/2026 | $2.19 | $2.17 (-0.91%) | $2.26 | $2.11 | 408.90 K | $255.33 M |
| 09/04/2026 | $2.21 | $2.22 (0.45%) | $2.38 | $2.16 | 393.94 K | $261.21 M |
| 09/03/2026 | $2.30 | $2.23 (-3.04%) | $2.37 | $2.18 | 666.40 K | $262.39 M |
| 09/02/2026 | $2.16 | $2.29 (6.02%) | $2.34 | $2.13 | 572.04 K | $269.45 M |
| 09/01/2026 | $2.12 | $2.16 (1.89%) | $2.27 | $2.09 | 475.08 K | $254.15 M |
| 08/31/2026 | $2.21 | $2.13 (-3.62%) | $2.23 | $2.09 | 447.81 K | $250.62 M |
| 08/28/2026 | $2.28 | $2.23 (-2.19%) | $2.37 | $2.21 | 610.42 K | $262.39 M |
| 08/27/2026 | $2.40 | $2.27 (-5.42%) | $2.43 | $2.25 | 1.41 M | $267.10 M |
| 08/26/2026 | $2.45 | $2.42 (-1.22%) | $2.50 | $2.33 | 1.71 M | $284.75 M |
| 08/25/2026 | $2.06 | $2.46 (19.42%) | $2.46 | $2.01 | 3.89 M | $289.45 M |
| 08/24/2026 | $2.10 | $2.05 (-2.38%) | $2.11 | $2.03 | 337.02 K | $241.21 M |
| 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 |
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.
