5 DAY PERFORMANCE
+55.26%
1 MONTH PERFORMANCE
+29.67%
3 MONTH PERFORMANCE
+19.80%
6 MONTH PERFORMANCE
+65.03%
YEAR-TO-DATE PERFORMANCE
+7.27%
1 YEAR PERFORMANCE
-59.73%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.52 | $1.53 (0.66%) | $1.55 | $1.48 | 96,697 | $44.46 M |
| 03/11/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.42 | 168,200 | $44.76 M |
| 03/10/2025 | $1.52 | $1.46 (-3.95%) | $1.56 | $1.45 | 191,840 | $43.57 M |
| 03/07/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 181,619 | $45.36 M |
| 03/06/2025 | $1.46 | $1.51 (3.42%) | $1.55 | $1.46 | 154,033 | $45.06 M |
| 03/05/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.46 | 123,914 | $44.76 M |
| 03/04/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.40 | 246,600 | $44.17 M |
| 03/03/2025 | $1.68 | $1.48 (-11.9%) | $1.68 | $1.42 | 560,632 | $44.17 M |
| 02/28/2025 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 191,323 | $49.24 M |
| 02/27/2025 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.66 | 132,200 | $49.84 M |
| 02/26/2025 | $1.65 | $1.68 (1.82%) | $1.71 | $1.65 | 97,738 | $50.13 M |
| 02/25/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.62 | 225,245 | $49.24 M |
| 02/24/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.67 | 211,602 | $50.43 M |
| 02/21/2025 | $1.71 | $1.76 (2.92%) | $1.82 | $1.70 | 452,876 | $52.52 M |
| 02/20/2025 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.70 | 242,601 | $51.03 M |
| 02/19/2025 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.77 | 266,100 | $52.82 M |
| 02/18/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.80 | 179,300 | $54.91 M |
| 02/14/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.85 | 169,947 | $55.51 M |
| 02/13/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.82 | 230,400 | $55.51 M |
| 02/12/2025 | $1.79 | $1.82 (1.68%) | $1.84 | $1.78 | 188,134 | $54.31 M |
| 02/11/2025 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.80 | 202,100 | $53.72 M |
| 02/10/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.83 | 374,635 | $55.51 M |
| 02/07/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.88 | 407,348 | $56.70 M |
| 02/06/2025 | $1.97 | $1.99 (1.02%) | $2.10 | $1.94 | 764,621 | $59.39 M |
| 02/05/2025 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.89 | 453,117 | $57.00 M |
| 02/04/2025 | $1.91 | $1.95 (2.09%) | $1.95 | $1.87 | 168,509 | $58.19 M |
| 02/03/2025 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.85 | 366,100 | $56.10 M |
| 01/31/2025 | $1.96 | $1.94 (-1.02%) | $2.03 | $1.90 | 254,500 | $57.89 M |
| 01/30/2025 | $1.94 | $1.94 (0%) | $2.01 | $1.90 | 365,305 | $57.89 M |
| 01/29/2025 | $1.97 | $1.91 (-3.05%) | $2.02 | $1.89 | 191,036 | $57.00 M |
| 01/28/2025 | $1.90 | $1.92 (1.05%) | $1.96 | $1.87 | 268,407 | $57.30 M |
| 01/27/2025 | $2.02 | $1.90 (-5.94%) | $2.08 | $1.90 | 469,400 | $56.70 M |
| 01/24/2025 | $2.12 | $2.06 (-2.83%) | $2.20 | $2.02 | 383,536 | $61.47 M |
| 01/23/2025 | $2.10 | $2.15 (2.38%) | $2.17 | $2.06 | 377,523 | $64.16 M |
| 01/22/2025 | $2.10 | $2.11 (0.48%) | $2.14 | $2.05 | 490,400 | $62.97 M |
| 01/21/2025 | $2.07 | $2.12 (2.42%) | $2.16 | $1.99 | 508,544 | $63.26 M |
| 01/17/2025 | $2.00 | $2.02 (1%) | $2.09 | $1.93 | 680,038 | $60.28 M |
| 01/16/2025 | $1.92 | $1.96 (2.08%) | $1.99 | $1.84 | 815,841 | $58.49 M |
| 01/15/2025 | $1.95 | $1.90 (-2.56%) | $2.04 | $1.86 | 1.37 M | $56.70 M |
| 01/14/2025 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.95 | 846,500 | $58.19 M |
| 01/13/2025 | $2.04 | $2.01 (-1.47%) | $2.08 | $1.93 | 1.53 M | $59.98 M |
| 01/10/2025 | $2.03 | $2.07 (1.97%) | $2.18 | $1.91 | 1.60 M | $61.77 M |
| 01/08/2025 | $2.14 | $2.00 (-6.54%) | $2.26 | $1.90 | 4.88 M | $59.68 M |
| 01/07/2025 | $3.74 | $2.36 (-36.9%) | $3.80 | $2.31 | 80.92 M | $70.43 M |
| 01/06/2025 | $2.40 | $2.36 (-1.67%) | $2.60 | $2.36 | 711,900 | $70.43 M |
| 01/03/2025 | $2.22 | $2.34 (5.41%) | $2.37 | $2.18 | 416,485 | $69.83 M |
| 01/02/2025 | $2.20 | $2.21 (0.45%) | $2.30 | $2.15 | 264,583 | $65.95 M |
| 12/31/2024 | $2.26 | $2.20 (-2.65%) | $2.29 | $2.13 | 348,257 | $65.65 M |
| 12/30/2024 | $2.33 | $2.25 (-3.43%) | $2.35 | $2.18 | 324,122 | $67.14 M |
| 12/27/2024 | $2.20 | $2.33 (5.91%) | $2.39 | $2.14 | 345,741 | $69.53 M |
| 12/26/2024 | $2.25 | $2.18 (-3.11%) | $2.30 | $2.16 | 306,868 | $65.06 M |
| 12/24/2024 | $2.21 | $2.25 (1.81%) | $2.28 | $2.13 | 338,600 | $67.14 M |
| 12/23/2024 | $2.04 | $2.20 (7.84%) | $2.24 | $1.96 | 629,600 | $65.65 M |
| 12/20/2024 | $1.79 | $2.00 (11.73%) | $2.08 | $1.79 | 680,051 | $59.68 M |
| 12/19/2024 | $1.60 | $1.84 (15%) | $1.86 | $1.56 | 509,934 | $54.91 M |
| 12/18/2024 | $1.71 | $1.62 (-5.26%) | $1.81 | $1.61 | 529,830 | $48.34 M |
| 12/17/2024 | $1.88 | $1.73 (-7.98%) | $1.93 | $1.71 | 945,938 | $51.63 M |
| 12/16/2024 | $1.63 | $1.73 (6.13%) | $1.80 | $1.60 | 550,728 | $51.63 M |
| 12/13/2024 | $1.85 | $1.64 (-11.35%) | $1.88 | $1.52 | 1.84 M | $48.94 M |
| 12/12/2024 | $2.07 | $1.97 (-4.83%) | $2.30 | $1.96 | 8.05 M | $58.79 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.
