5 DAY PERFORMANCE
-2.91%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-30.56%
6 MONTH PERFORMANCE
-80.95%
YEAR-TO-DATE PERFORMANCE
-71.93%
1 YEAR PERFORMANCE
-68.63%
Imunon, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $5.88 M |
| 11/06/2025 | $4.05 | $3.96 (-2.22%) | $4.05 | $3.90 | 37.22 K | $5.82 M |
| 11/05/2025 | $3.92 | $4.00 (2.04%) | $4.03 | $3.90 | 59.40 K | $5.88 M |
| 11/04/2025 | $4.19 | $3.86 (-7.88%) | $4.19 | $3.84 | 200.66 K | $5.67 M |
| 11/03/2025 | $4.60 | $4.39 (-4.57%) | $4.60 | $4.33 | 34.35 K | $6.45 M |
| 10/31/2025 | $4.56 | $4.55 (-0.22%) | $4.67 | $4.51 | 38.30 K | $6.68 M |
| 10/30/2025 | $4.66 | $4.49 (-3.65%) | $4.79 | $4.44 | 55.84 K | $6.59 M |
| 10/29/2025 | $4.70 | $4.56 (-2.98%) | $4.80 | $4.45 | 52.82 K | $6.70 M |
| 10/28/2025 | $4.77 | $4.70 (-1.47%) | $4.90 | $4.60 | 50.80 K | $6.90 M |
| 10/27/2025 | $4.86 | $4.72 (-2.88%) | $4.89 | $4.61 | 42.41 K | $6.93 M |
| 10/24/2025 | $4.91 | $4.85 (-1.22%) | $4.93 | $4.77 | 52.42 K | $7.12 M |
| 10/23/2025 | $4.80 | $4.91 (2.29%) | $5.03 | $4.71 | 66.32 K | $7.21 M |
| 10/22/2025 | $5.03 | $4.70 (-6.56%) | $5.10 | $4.66 | 90.39 K | $6.90 M |
| 10/21/2025 | $5.02 | $5.06 (0.8%) | $5.20 | $4.94 | 110.22 K | $7.43 M |
| 10/20/2025 | $5.09 | $5.02 (-1.38%) | $5.18 | $4.82 | 100.36 K | $7.37 M |
| 10/17/2025 | $5.10 | $5.09 (-0.2%) | $5.25 | $4.86 | 80.20 K | $7.48 M |
| 10/16/2025 | $4.91 | $5.06 (3.05%) | $5.29 | $4.91 | 99.93 K | $7.43 M |
| 10/15/2025 | $5.11 | $4.80 (-6.07%) | $5.14 | $4.60 | 206.92 K | $7.05 M |
| 10/14/2025 | $5.02 | $5.10 (1.59%) | $5.15 | $5.00 | 170.00 K | $7.49 M |
| 10/13/2025 | $5.13 | $5.02 (-2.14%) | $5.13 | $4.91 | 63.79 K | $7.37 M |
| 10/10/2025 | $5.28 | $5.06 (-4.17%) | $5.39 | $5.00 | 89.71 K | $7.43 M |
| 10/09/2025 | $5.30 | $5.20 (-1.89%) | $5.38 | $5.14 | 46.21 K | $7.64 M |
| 10/08/2025 | $5.33 | $5.33 (0%) | $5.40 | $5.12 | 49.50 K | $7.83 M |
| 10/07/2025 | $5.16 | $5.33 (3.29%) | $5.39 | $5.04 | 82.23 K | $7.83 M |
| 10/06/2025 | $5.39 | $5.23 (-2.97%) | $5.39 | $5.04 | 116.83 K | $7.68 M |
| 10/03/2025 | $5.40 | $5.37 (-0.56%) | $5.55 | $5.25 | 86.26 K | $7.89 M |
| 10/02/2025 | $5.26 | $5.44 (3.42%) | $5.44 | $5.21 | 57.90 K | $7.99 M |
| 10/01/2025 | $5.16 | $5.25 (1.74%) | $5.30 | $5.09 | 43.45 K | $7.71 M |
| 09/30/2025 | $5.17 | $5.13 (-0.77%) | $5.23 | $5.03 | 39.80 K | $7.53 M |
| 09/29/2025 | $5.33 | $5.18 (-2.81%) | $5.35 | $5.17 | 95.24 K | $7.61 M |
| 09/26/2025 | $5.20 | $5.18 (-0.38%) | $5.23 | $5.12 | 32.97 K | $7.61 M |
| 09/25/2025 | $5.04 | $5.19 (2.98%) | $5.32 | $5.04 | 60.21 K | $7.62 M |
| 09/24/2025 | $5.08 | $5.13 (0.98%) | $5.30 | $5.02 | 87.27 K | $7.53 M |
| 09/23/2025 | $5.22 | $5.11 (-2.11%) | $5.44 | $5.11 | 224.03 K | $7.51 M |
| 09/22/2025 | $5.30 | $5.15 (-2.83%) | $5.64 | $5.00 | 1.21 M | $7.56 M |
| 09/19/2025 | $5.11 | $4.98 (-2.54%) | $5.24 | $4.70 | 448.63 K | $7.31 M |
| 09/18/2025 | $5.12 | $5.10 (-0.39%) | $5.50 | $5.10 | 96.77 K | $7.49 M |
| 09/17/2025 | $5.42 | $5.04 (-7.01%) | $5.53 | $4.97 | 104.84 K | $7.40 M |
| 09/16/2025 | $5.66 | $5.42 (-4.24%) | $5.71 | $5.35 | 61.61 K | $7.96 M |
| 09/15/2025 | $5.72 | $5.58 (-2.45%) | $5.85 | $5.55 | 40.35 K | $8.20 M |
| 09/12/2025 | $5.80 | $5.75 (-0.86%) | $5.84 | $5.72 | 45.10 K | $8.45 M |
| 09/11/2025 | $5.54 | $5.65 (1.99%) | $5.89 | $5.54 | 92.32 K | $8.30 M |
| 09/10/2025 | $5.71 | $5.60 (-1.93%) | $5.80 | $5.53 | 52.06 K | $8.23 M |
| 09/09/2025 | $5.80 | $5.82 (0.34%) | $6.03 | $5.68 | 26.87 K | $8.55 M |
| 09/08/2025 | $5.79 | $5.82 (0.52%) | $5.98 | $5.61 | 28.94 K | $8.55 M |
| 09/05/2025 | $5.62 | $5.76 (2.49%) | $5.89 | $5.52 | 35.00 K | $8.46 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.
