5 DAY PERFORMANCE
-8.82%
1 MONTH PERFORMANCE
-8.82%
3 MONTH PERFORMANCE
-27.41%
6 MONTH PERFORMANCE
-51.54%
YEAR-TO-DATE PERFORMANCE
-13.12%
1 YEAR PERFORMANCE
-75.50%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $3.40 | $3.31 (-2.65%) | $3.49 | $3.28 | 25.29 K | $9.74 M |
| 01/28/2026 | $3.58 | $3.40 (-5.03%) | $3.62 | $3.40 | 32.24 K | $10.01 M |
| 01/27/2026 | $3.68 | $3.64 (-1.09%) | $3.89 | $3.60 | 32.40 K | $10.72 M |
| 01/26/2026 | $3.69 | $3.72 (0.81%) | $3.80 | $3.59 | 32.63 K | $10.95 M |
| 01/23/2026 | $3.63 | $3.63 (0%) | $3.71 | $3.50 | 15.20 K | $10.69 M |
| 01/22/2026 | $3.50 | $3.52 (0.57%) | $3.77 | $3.50 | 26.61 K | $10.36 M |
| 01/21/2026 | $3.45 | $3.48 (0.87%) | $3.54 | $3.42 | 24.60 K | $10.25 M |
| 01/20/2026 | $3.50 | $3.46 (-1.14%) | $3.56 | $3.39 | 21.00 K | $10.19 M |
| 01/16/2026 | $3.50 | $3.57 (2%) | $3.60 | $3.40 | 40.60 K | $10.51 M |
| 01/15/2026 | $3.58 | $3.47 (-3.07%) | $3.63 | $3.38 | 65.20 K | $10.22 M |
| 01/14/2026 | $3.73 | $3.65 (-2.14%) | $3.88 | $3.56 | 93.40 K | $10.75 M |
| 01/13/2026 | $3.59 | $3.80 (5.85%) | $3.80 | $3.51 | 80.83 K | $11.19 M |
| 01/12/2026 | $3.71 | $3.56 (-4.04%) | $3.83 | $3.55 | 45.85 K | $10.48 M |
| 01/09/2026 | $3.89 | $3.69 (-5.14%) | $3.99 | $3.68 | 43.90 K | $10.86 M |
| 01/08/2026 | $3.85 | $3.86 (0.26%) | $3.99 | $3.82 | 36.14 K | $11.36 M |
| 01/07/2026 | $3.97 | $3.92 (-1.26%) | $4.04 | $3.82 | 37.21 K | $11.54 M |
| 01/06/2026 | $3.93 | $3.95 (0.51%) | $4.14 | $3.84 | 65.90 K | $11.63 M |
| 01/05/2026 | $4.00 | $3.95 (-1.25%) | $4.20 | $3.90 | 75.34 K | $11.63 M |
| 01/02/2026 | $3.81 | $3.95 (3.67%) | $4.00 | $3.76 | 83.61 K | $11.63 M |
| 12/31/2025 | $3.47 | $3.81 (9.8%) | $3.83 | $3.46 | 100.00 K | $11.22 M |
| 12/30/2025 | $3.50 | $3.48 (-0.57%) | $3.65 | $3.24 | 231.70 K | $10.25 M |
| 12/29/2025 | $3.12 | $3.63 (16.35%) | $4.00 | $2.99 | 299.90 K | $10.69 M |
| 12/26/2025 | $3.28 | $3.15 (-3.96%) | $3.50 | $3.15 | 66.23 K | $9.27 M |
| 12/24/2025 | $3.60 | $3.31 (-8.06%) | $3.71 | $3.14 | 88.11 K | $9.74 M |
| 12/23/2025 | $3.70 | $3.59 (-2.97%) | $3.73 | $3.55 | 26.60 K | $10.57 M |
| 12/22/2025 | $3.80 | $3.73 (-1.84%) | $3.84 | $3.68 | 45.93 K | $10.98 M |
| 12/19/2025 | $3.87 | $3.75 (-3.1%) | $3.89 | $3.75 | 40.40 K | $11.04 M |
| 12/18/2025 | $3.83 | $3.79 (-1.04%) | $3.95 | $3.79 | 32.22 K | $11.16 M |
| 12/17/2025 | $3.83 | $3.87 (1.04%) | $4.00 | $3.83 | 15.85 K | $11.39 M |
| 12/16/2025 | $3.99 | $3.88 (-2.76%) | $3.99 | $3.80 | 25.50 K | $11.42 M |
| 12/15/2025 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.97 | 76.40 K | $11.69 M |
| 12/12/2025 | $4.13 | $4.15 (0.48%) | $4.25 | $4.12 | 24.52 K | $12.22 M |
| 12/11/2025 | $4.24 | $4.13 (-2.59%) | $4.28 | $4.10 | 28.60 K | $12.16 M |
| 12/10/2025 | $3.93 | $4.18 (6.36%) | $4.35 | $3.90 | 118.80 K | $12.31 M |
| 12/09/2025 | $3.87 | $3.97 (2.58%) | $4.00 | $3.85 | 25.00 K | $11.69 M |
| 12/08/2025 | $3.90 | $3.90 (0%) | $4.01 | $3.83 | 34.81 K | $11.48 M |
| 12/05/2025 | $3.99 | $3.90 (-2.26%) | $4.09 | $3.90 | 10.73 K | $11.48 M |
| 12/04/2025 | $3.90 | $4.00 (2.56%) | $4.08 | $3.90 | 58.60 K | $11.78 M |
| 12/03/2025 | $3.90 | $3.96 (1.54%) | $4.00 | $3.90 | 11.81 K | $11.66 M |
| 12/02/2025 | $3.94 | $3.91 (-0.76%) | $4.00 | $3.87 | 34.55 K | $11.51 M |
| 12/01/2025 | $4.08 | $3.93 (-3.68%) | $4.09 | $3.92 | 16.83 K | $11.57 M |
| 11/28/2025 | $3.90 | $4.12 (5.64%) | $4.12 | $3.90 | 22.62 K | $12.13 M |
| 11/26/2025 | $3.87 | $3.86 (-0.26%) | $3.97 | $3.77 | 37.38 K | $11.36 M |
| 11/25/2025 | $3.72 | $3.80 (2.15%) | $3.89 | $3.65 | 11.40 K | $11.19 M |
| 11/24/2025 | $3.65 | $3.75 (2.74%) | $3.87 | $3.65 | 14.41 K | $11.04 M |
| 11/21/2025 | $3.72 | $3.64 (-2.15%) | $3.79 | $3.56 | 34.94 K | $10.72 M |
| 11/20/2025 | $3.82 | $3.69 (-3.4%) | $4.00 | $3.65 | 29.28 K | $10.86 M |
| 11/19/2025 | $4.08 | $3.78 (-7.35%) | $4.09 | $3.76 | 39.67 K | $11.13 M |
| 11/18/2025 | $3.86 | $4.09 (5.96%) | $4.15 | $3.84 | 29.20 K | $12.04 M |
| 11/17/2025 | $4.19 | $3.99 (-4.77%) | $4.21 | $3.86 | 40.83 K | $11.75 M |
| 11/14/2025 | $3.91 | $4.22 (7.93%) | $4.38 | $3.91 | 47.60 K | $12.42 M |
| 11/13/2025 | $3.87 | $4.16 (7.49%) | $4.29 | $3.86 | 92.81 K | $12.25 M |
| 11/12/2025 | $3.84 | $3.95 (2.86%) | $4.04 | $3.82 | 35.51 K | $11.63 M |
| 11/11/2025 | $3.74 | $3.85 (2.94%) | $3.93 | $3.64 | 55.91 K | $11.33 M |
| 11/10/2025 | $4.07 | $3.75 (-7.86%) | $4.25 | $3.70 | 132.58 K | $11.04 M |
| 11/07/2025 | $3.98 | $4.00 (0.5%) | $4.05 | $3.87 | 54.70 K | $11.78 M |
| 11/06/2025 | $4.05 | $3.96 (-2.22%) | $4.05 | $3.90 | 37.22 K | $11.66 M |
| 11/05/2025 | $3.92 | $4.00 (2.04%) | $4.03 | $3.90 | 59.40 K | $11.78 M |
| 11/04/2025 | $4.19 | $3.86 (-7.88%) | $4.19 | $3.84 | 200.66 K | $11.36 M |
| 11/03/2025 | $4.60 | $4.39 (-4.57%) | $4.60 | $4.33 | 34.35 K | $12.92 M |
| 10/31/2025 | $4.56 | $4.55 (-0.22%) | $4.67 | $4.51 | 38.30 K | $13.40 M |
| 10/30/2025 | $4.66 | $4.49 (-3.65%) | $4.79 | $4.44 | 55.84 K | $13.22 M |
| 10/29/2025 | $4.70 | $4.56 (-2.98%) | $4.80 | $4.45 | 52.82 K | $13.42 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.
