5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-18.35%
3 MONTH PERFORMANCE
-27.64%
6 MONTH PERFORMANCE
+11.22%
YEAR-TO-DATE PERFORMANCE
-11.88%
1 YEAR PERFORMANCE
-63.97%
InflaRx N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $0.84 | $0.89 (5.92%) | $0.90 | $0.83 | 638.60 K | $60.63 M |
| 02/05/2026 | $0.85 | $0.83 (-2.89%) | $0.89 | $0.80 | 684.73 K | $55.92 M |
| 02/04/2026 | $0.88 | $0.84 (-4.55%) | $0.96 | $0.81 | 583.46 K | $56.91 M |
| 02/03/2026 | $0.98 | $0.88 (-10.2%) | $0.99 | $0.86 | 402.52 K | $59.62 M |
| 02/02/2026 | $0.88 | $0.97 (10.68%) | $1.00 | $0.87 | 636.90 K | $65.99 M |
| 01/30/2026 | $0.90 | $0.88 (-1.99%) | $0.94 | $0.88 | 255.70 K | $59.76 M |
| 01/29/2026 | $0.92 | $0.92 (0.69%) | $0.96 | $0.88 | 603.19 K | $62.51 M |
| 01/28/2026 | $0.96 | $0.91 (-5.32%) | $0.98 | $0.89 | 987.50 K | $61.71 M |
| 01/27/2026 | $0.96 | $0.97 (0.7%) | $1.00 | $0.93 | 700.99 K | $65.49 M |
| 01/26/2026 | $1.00 | $0.93 (-6.9%) | $1.01 | $0.93 | 662.50 K | $63.07 M |
| 01/23/2026 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 908.73 K | $68.42 M |
| 01/22/2026 | $1.01 | $1.03 (1.98%) | $1.07 | $0.99 | 441.50 K | $69.78 M |
| 01/21/2026 | $0.99 | $1.00 (1.01%) | $1.02 | $0.96 | 320.92 K | $67.75 M |
| 01/20/2026 | $1.00 | $0.99 (-1.1%) | $1.01 | $0.93 | 1.15 M | $67.00 M |
| 01/16/2026 | $1.01 | $1.00 (-0.99%) | $1.06 | $1.00 | 490.63 K | $67.75 M |
| 01/15/2026 | $1.07 | $1.00 (-6.54%) | $1.09 | $1.00 | 525.28 K | $67.75 M |
| 01/14/2026 | $1.00 | $1.07 (7%) | $1.10 | $1.00 | 687.40 K | $72.49 M |
| 01/13/2026 | $1.02 | $1.00 (-1.96%) | $1.04 | $1.00 | 667.70 K | $67.75 M |
| 01/12/2026 | $1.07 | $1.02 (-4.67%) | $1.09 | $1.00 | 739.30 K | $69.10 M |
| 01/09/2026 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.04 | 715.11 K | $70.46 M |
| 01/08/2026 | $1.21 | $1.09 (-9.92%) | $1.22 | $1.09 | 409.13 K | $73.84 M |
| 01/07/2026 | $1.19 | $1.20 (0.84%) | $1.22 | $1.16 | 396.86 K | $81.30 M |
| 01/06/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.11 | 632.45 K | $79.26 M |
| 01/05/2026 | $1.09 | $1.14 (4.59%) | $1.16 | $1.08 | 503.60 K | $77.23 M |
| 01/02/2026 | $1.03 | $1.09 (5.83%) | $1.12 | $1.02 | 690.73 K | $73.84 M |
| 12/31/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 595.60 K | $68.42 M |
| 12/30/2025 | $0.99 | $1.02 (3.03%) | $1.05 | $0.99 | 1.56 M | $69.10 M |
| 12/29/2025 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.00 | 831.82 K | $69.10 M |
| 12/26/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.08 | 515.94 K | $74.52 M |
| 12/24/2025 | $1.08 | $1.14 (5.56%) | $1.15 | $1.07 | 307.90 K | $77.23 M |
| 12/23/2025 | $1.11 | $1.08 (-2.7%) | $1.15 | $1.08 | 445.01 K | $73.17 M |
| 12/22/2025 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 588.50 K | $75.88 M |
| 12/19/2025 | $1.06 | $1.11 (4.72%) | $1.16 | $1.03 | 808.85 K | $75.20 M |
| 12/18/2025 | $1.02 | $1.06 (3.92%) | $1.08 | $1.01 | 882.50 K | $71.81 M |
| 12/17/2025 | $1.04 | $1.01 (-2.88%) | $1.12 | $1.01 | 635.70 K | $68.42 M |
| 12/16/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 529.20 K | $70.46 M |
| 12/15/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.96 | 806.90 K | $67.75 M |
| 12/12/2025 | $1.03 | $1.05 (1.94%) | $1.08 | $1.03 | 581.80 K | $71.13 M |
| 12/11/2025 | $1.08 | $1.02 (-5.56%) | $1.08 | $1.00 | 514.81 K | $69.10 M |
| 12/10/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 555.52 K | $71.13 M |
| 12/09/2025 | $1.06 | $1.06 (0%) | $1.12 | $1.05 | 604.23 K | $71.81 M |
| 12/08/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.04 | 613.85 K | $71.81 M |
| 12/05/2025 | $1.05 | $1.06 (0.95%) | $1.12 | $1.05 | 483.87 K | $71.81 M |
| 12/04/2025 | $1.00 | $1.10 (10%) | $1.11 | $0.99 | 827.82 K | $74.52 M |
| 12/03/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.92 | 2.27 M | $69.10 M |
| 12/02/2025 | $1.15 | $0.99 (-13.56%) | $1.17 | $0.99 | 1.35 M | $67.35 M |
| 12/01/2025 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.13 | 868.80 K | $78.59 M |
| 11/28/2025 | $1.19 | $1.26 (5.88%) | $1.28 | $1.19 | 611.41 K | $85.36 M |
| 11/26/2025 | $1.17 | $1.19 (1.71%) | $1.22 | $1.15 | 524.62 K | $80.62 M |
| 11/25/2025 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.17 | 527.80 K | $79.94 M |
| 11/24/2025 | $1.17 | $1.20 (2.56%) | $1.22 | $1.14 | 450.02 K | $81.30 M |
| 11/21/2025 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.10 | 928.64 K | $79.94 M |
| 11/20/2025 | $1.26 | $1.15 (-8.73%) | $1.31 | $1.13 | 1.32 M | $77.91 M |
| 11/19/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.19 | 1.06 M | $85.36 M |
| 11/18/2025 | $1.28 | $1.27 (-0.78%) | $1.31 | $1.24 | 982.72 K | $86.04 M |
| 11/17/2025 | $1.36 | $1.24 (-8.82%) | $1.38 | $1.24 | 1.67 M | $84.01 M |
| 11/14/2025 | $1.32 | $1.35 (2.27%) | $1.41 | $1.28 | 1.49 M | $91.46 M |
| 11/13/2025 | $1.42 | $1.27 (-10.56%) | $1.52 | $1.25 | 5.17 M | $86.04 M |
| 11/12/2025 | $1.71 | $1.46 (-14.62%) | $1.85 | $1.43 | 7.01 M | $98.91 M |
| 11/11/2025 | $1.66 | $1.65 (-0.6%) | $1.94 | $1.54 | 17.56 M | $111.78 M |
| 11/10/2025 | $1.77 | $1.58 (-10.73%) | $1.84 | $1.40 | 83.57 M | $107.04 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.
