5 DAY PERFORMANCE
-10.24%
1 MONTH PERFORMANCE
-12.19%
3 MONTH PERFORMANCE
+1.68%
6 MONTH PERFORMANCE
+184.04%
YEAR-TO-DATE PERFORMANCE
+175.00%
1 YEAR PERFORMANCE
+177.52%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.63 | $6.40 (-3.47%) | $6.71 | $6.35 | 742.51 K | $230.31 M |
| 12/04/2025 | $6.76 | $6.69 (-1.04%) | $6.81 | $6.60 | 589.60 K | $240.75 M |
| 12/03/2025 | $6.71 | $6.74 (0.45%) | $6.78 | $6.42 | 585.50 K | $242.54 M |
| 12/02/2025 | $7.06 | $6.69 (-5.24%) | $7.21 | $6.69 | 836.90 K | $240.75 M |
| 12/01/2025 | $7.58 | $7.09 (-6.46%) | $7.58 | $6.94 | 848.00 K | $255.14 M |
| 11/28/2025 | $7.41 | $7.66 (3.37%) | $7.76 | $7.37 | 682.70 K | $275.65 M |
| 11/26/2025 | $7.47 | $7.51 (0.54%) | $7.53 | $7.32 | 496.63 K | $270.25 M |
| 11/25/2025 | $7.50 | $7.44 (-0.8%) | $7.62 | $7.21 | 493.49 K | $267.73 M |
| 11/24/2025 | $7.35 | $7.49 (1.9%) | $7.56 | $7.20 | 1.21 M | $269.53 M |
| 11/21/2025 | $6.95 | $7.30 (5.04%) | $7.45 | $6.62 | 1.04 M | $262.70 M |
| 11/20/2025 | $7.31 | $6.99 (-4.38%) | $7.42 | $6.96 | 941.10 K | $251.54 M |
| 11/19/2025 | $7.08 | $7.17 (1.27%) | $7.50 | $7.03 | 777.72 K | $258.02 M |
| 11/18/2025 | $6.87 | $7.15 (4.08%) | $7.28 | $6.66 | 1.27 M | $257.30 M |
| 11/17/2025 | $6.39 | $6.92 (8.29%) | $7.05 | $6.28 | 1.09 M | $249.02 M |
| 11/14/2025 | $6.20 | $6.35 (2.42%) | $6.66 | $6.00 | 1.31 M | $228.51 M |
| 11/13/2025 | $6.82 | $6.45 (-5.43%) | $7.57 | $6.32 | 3.30 M | $232.11 M |
| 11/12/2025 | $6.83 | $6.62 (-3.07%) | $6.95 | $6.47 | 810.81 K | $238.23 M |
| 11/11/2025 | $6.86 | $6.74 (-1.75%) | $6.93 | $6.53 | 1.39 M | $242.54 M |
| 11/10/2025 | $7.00 | $6.91 (-1.29%) | $7.15 | $6.62 | 1.50 M | $248.66 M |
| 11/07/2025 | $6.50 | $6.89 (6%) | $6.95 | $5.98 | 2.03 M | $247.94 M |
| 11/06/2025 | $6.44 | $6.62 (2.8%) | $6.80 | $6.26 | 1.19 M | $238.23 M |
| 11/05/2025 | $6.38 | $6.41 (0.47%) | $6.58 | $6.27 | 684.55 K | $230.67 M |
| 11/04/2025 | $6.21 | $6.38 (2.74%) | $6.73 | $6.15 | 1.03 M | $229.59 M |
| 11/03/2025 | $6.75 | $6.56 (-2.81%) | $7.15 | $6.51 | 1.22 M | $236.07 M |
| 10/31/2025 | $6.55 | $6.87 (4.89%) | $7.05 | $6.50 | 1.74 M | $247.22 M |
| 10/30/2025 | $6.12 | $6.41 (4.74%) | $6.68 | $6.10 | 965.24 K | $230.67 M |
| 10/29/2025 | $6.59 | $6.25 (-5.16%) | $6.59 | $6.18 | 751.70 K | $224.91 M |
| 10/28/2025 | $6.34 | $6.49 (2.37%) | $6.55 | $6.13 | 939.01 K | $233.55 M |
| 10/27/2025 | $6.04 | $6.30 (4.3%) | $6.44 | $5.92 | 1.11 M | $226.71 M |
| 10/24/2025 | $5.74 | $6.04 (5.23%) | $6.19 | $5.65 | 1.08 M | $217.35 M |
| 10/23/2025 | $5.36 | $5.63 (5.04%) | $5.67 | $5.32 | 875.60 K | $202.60 M |
| 10/22/2025 | $5.78 | $5.35 (-7.44%) | $5.84 | $5.23 | 1.43 M | $192.52 M |
| 10/21/2025 | $5.55 | $5.85 (5.41%) | $5.92 | $5.45 | 1.08 M | $210.52 M |
| 10/20/2025 | $5.58 | $5.61 (0.54%) | $5.80 | $5.45 | 1.00 M | $201.88 M |
| 10/17/2025 | $5.53 | $5.58 (0.9%) | $5.65 | $5.36 | 1.28 M | $200.80 M |
| 10/16/2025 | $6.10 | $5.54 (-9.18%) | $6.27 | $5.52 | 1.65 M | $199.36 M |
| 10/15/2025 | $5.98 | $6.16 (3.01%) | $6.32 | $5.81 | 1.62 M | $221.67 M |
| 10/14/2025 | $6.08 | $5.96 (-1.97%) | $6.37 | $5.92 | 1.13 M | $214.48 M |
| 10/13/2025 | $6.11 | $6.14 (0.49%) | $6.20 | $5.81 | 1.79 M | $220.95 M |
| 10/10/2025 | $6.27 | $6.13 (-2.23%) | $6.42 | $6.03 | 1.85 M | $220.59 M |
| 10/09/2025 | $6.64 | $6.24 (-6.02%) | $6.65 | $6.16 | 1.55 M | $224.55 M |
| 10/08/2025 | $6.24 | $6.50 (4.17%) | $6.54 | $6.13 | 2.30 M | $233.91 M |
| 10/07/2025 | $6.47 | $6.11 (-5.56%) | $6.49 | $6.06 | 1.76 M | $219.87 M |
| 10/06/2025 | $6.14 | $6.28 (2.28%) | $6.60 | $6.08 | 2.27 M | $225.99 M |
| 10/03/2025 | $6.60 | $6.05 (-8.33%) | $6.95 | $6.02 | 3.55 M | $217.71 M |
| 10/02/2025 | $6.64 | $6.53 (-1.66%) | $6.99 | $6.46 | 2.94 M | $234.99 M |
| 10/01/2025 | $6.97 | $6.36 (-8.75%) | $7.05 | $6.30 | 3.70 M | $228.87 M |
| 09/30/2025 | $6.94 | $7.00 (0.86%) | $7.13 | $6.36 | 3.61 M | $251.90 M |
| 09/29/2025 | $8.03 | $6.75 (-15.94%) | $8.05 | $6.42 | 6.09 M | $242.90 M |
| 09/26/2025 | $8.18 | $8.08 (-1.22%) | $8.29 | $7.52 | 6.01 M | $290.77 M |
| 09/25/2025 | $9.59 | $8.00 (-16.58%) | $9.60 | $7.25 | 21.03 M | $287.89 M |
| 09/24/2025 | $8.64 | $9.23 (6.83%) | $9.48 | $8.61 | 7.95 M | $332.15 M |
| 09/23/2025 | $9.40 | $8.59 (-8.62%) | $9.65 | $8.40 | 1.95 M | $309.12 M |
| 09/22/2025 | $9.25 | $8.73 (-5.62%) | $10.08 | $8.70 | 1.42 M | $314.16 M |
| 09/19/2025 | $9.16 | $9.26 (1.09%) | $9.34 | $8.90 | 578.11 K | $333.23 M |
| 09/18/2025 | $8.16 | $9.01 (10.42%) | $9.05 | $8.16 | 529.80 K | $324.23 M |
| 09/17/2025 | $8.20 | $8.07 (-1.59%) | $8.50 | $7.98 | 510.16 K | $290.41 M |
| 09/16/2025 | $8.11 | $8.31 (2.47%) | $8.71 | $7.94 | 596.30 K | $299.04 M |
| 09/15/2025 | $8.62 | $7.86 (-8.82%) | $8.85 | $7.82 | 704.30 K | $282.85 M |
| 09/12/2025 | $8.07 | $8.49 (5.2%) | $8.59 | $7.97 | 858.82 K | $305.52 M |
| 09/11/2025 | $7.67 | $8.21 (7.04%) | $8.45 | $7.65 | 930.90 K | $295.44 M |
| 09/10/2025 | $7.99 | $8.14 (1.88%) | $9.37 | $7.50 | 3.33 M | $292.93 M |
| 09/09/2025 | $6.00 | $7.05 (17.5%) | $7.16 | $5.97 | 1.67 M | $253.70 M |
| 09/08/2025 | $5.53 | $5.95 (7.59%) | $6.05 | $5.47 | 837.44 K | $214.12 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.
