5 DAY PERFORMANCE
+0.54%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
-11.35%
6 MONTH PERFORMANCE
-28.44%
YEAR-TO-DATE PERFORMANCE
-43.01%
1 YEAR PERFORMANCE
-41.50%
Immuneering Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.01 | $3.75 (-6.48%) | $4.07 | $3.72 | 1.14 M | $242.68 M |
| 10/29/2026 | $3.99 | $4.02 (0.75%) | $4.10 | $3.87 | 777.03 K | $260.15 M |
| 10/28/2026 | $3.80 | $3.99 (5%) | $4.16 | $3.79 | 1.44 M | $258.21 M |
| 10/27/2026 | $3.72 | $3.83 (2.96%) | $3.89 | $3.70 | 700.10 K | $247.86 M |
| 10/26/2026 | $3.73 | $3.71 (-0.54%) | $3.78 | $3.65 | 579.80 K | $240.09 M |
| 10/23/2026 | $3.78 | $3.73 (-1.32%) | $3.78 | $3.59 | 726.54 K | $241.32 M |
| 10/22/2026 | $3.72 | $3.81 (2.42%) | $3.84 | $3.70 | 527.13 K | $246.50 M |
| 10/21/2026 | $3.73 | $3.74 (0.27%) | $3.80 | $3.68 | 481.90 K | $241.97 M |
| 10/20/2026 | $3.70 | $3.73 (0.81%) | $3.84 | $3.67 | 926.84 K | $241.32 M |
| 10/19/2026 | $3.61 | $3.66 (1.39%) | $3.67 | $3.56 | 427.11 K | $236.79 M |
| 10/16/2026 | $3.65 | $3.59 (-1.64%) | $3.68 | $3.58 | 747.90 K | $232.26 M |
| 10/15/2026 | $3.42 | $3.64 (6.43%) | $3.71 | $3.38 | 934.30 K | $235.50 M |
| 10/14/2026 | $3.51 | $3.42 (-2.56%) | $3.60 | $3.41 | 805.72 K | $221.26 M |
| 10/13/2026 | $3.86 | $3.56 (-7.77%) | $3.86 | $3.55 | 734.91 K | $230.32 M |
| 10/12/2026 | $3.94 | $3.86 (-2.03%) | $3.95 | $3.81 | 529.79 K | $249.73 M |
| 10/09/2026 | $3.75 | $3.94 (5.07%) | $3.96 | $3.68 | 709.72 K | $254.91 M |
| 10/08/2026 | $3.83 | $3.74 (-2.35%) | $3.83 | $3.60 | 1.92 M | $241.97 M |
| 10/07/2026 | $3.78 | $3.86 (2.12%) | $3.92 | $3.74 | 747.70 K | $249.73 M |
| 10/06/2026 | $4.06 | $3.83 (-5.67%) | $4.09 | $3.81 | 898.44 K | $247.79 M |
| 10/05/2026 | $4.07 | $4.04 (-0.74%) | $4.12 | $4.02 | 482.71 K | $261.38 M |
| 10/02/2026 | $4.10 | $4.07 (-0.73%) | $4.14 | $4.02 | 588.94 K | $263.32 M |
| 10/01/2026 | $4.10 | $4.03 (-1.71%) | $4.17 | $4.01 | 538.20 K | $260.73 M |
| 09/30/2026 | $4.16 | $4.10 (-1.44%) | $4.23 | $4.09 | 596.82 K | $265.26 M |
| 09/29/2026 | $4.16 | $4.13 (-0.72%) | $4.16 | $4.07 | 574.60 K | $267.20 M |
| 09/28/2026 | $4.25 | $4.16 (-2.12%) | $4.25 | $4.13 | 598.65 K | $269.14 M |
| 09/25/2026 | $4.36 | $4.27 (-2.06%) | $4.40 | $4.26 | 513.54 K | $276.26 M |
| 09/24/2026 | $4.36 | $4.34 (-0.46%) | $4.38 | $4.20 | 590.13 K | $280.79 M |
| 09/23/2026 | $4.62 | $4.38 (-5.19%) | $4.65 | $4.36 | 552.69 K | $283.37 M |
| 09/22/2026 | $4.50 | $4.61 (2.44%) | $4.67 | $4.45 | 590.42 K | $298.25 M |
| 09/21/2026 | $4.55 | $4.44 (-2.42%) | $4.57 | $4.38 | 540.30 K | $287.26 M |
| 09/18/2026 | $4.46 | $4.48 (0.45%) | $4.52 | $4.42 | 1.08 M | $289.84 M |
| 09/17/2026 | $4.55 | $4.46 (-1.98%) | $4.55 | $4.41 | 576.44 K | $288.55 M |
| 09/16/2026 | $4.45 | $4.45 (0%) | $4.51 | $4.40 | 900.51 K | $287.90 M |
| 09/15/2026 | $4.33 | $4.44 (2.54%) | $4.47 | $4.24 | 862.69 K | $287.26 M |
| 09/14/2026 | $4.28 | $4.33 (1.17%) | $4.43 | $4.26 | 493.80 K | $280.14 M |
| 09/11/2026 | $4.63 | $4.27 (-7.78%) | $4.65 | $4.24 | 911.04 K | $276.26 M |
| 09/10/2026 | $4.53 | $4.57 (0.88%) | $4.68 | $4.47 | 625.14 K | $295.67 M |
| 09/09/2026 | $4.74 | $4.61 (-2.74%) | $4.81 | $4.54 | 1.17 M | $298.25 M |
| 09/08/2026 | $4.82 | $4.78 (-0.83%) | $4.89 | $4.68 | 1.04 M | $309.25 M |
| 09/04/2026 | $4.94 | $4.82 (-2.43%) | $5.00 | $4.81 | 1.00 M | $311.84 M |
| 09/03/2026 | $5.09 | $5.04 (-0.98%) | $5.10 | $4.93 | 424.43 K | $326.07 M |
| 09/02/2026 | $4.85 | $5.02 (3.51%) | $5.06 | $4.80 | 678.70 K | $324.78 M |
| 09/01/2026 | $4.90 | $4.85 (-1.02%) | $4.99 | $4.84 | 435.18 K | $313.78 M |
| 08/31/2026 | $5.00 | $4.99 (-0.2%) | $5.01 | $4.86 | 587.88 K | $322.84 M |
| 08/28/2026 | $5.21 | $4.99 (-4.22%) | $5.21 | $4.93 | 793.87 K | $322.84 M |
| 08/27/2026 | $5.19 | $5.21 (0.39%) | $5.40 | $5.12 | 788.39 K | $337.07 M |
| 08/26/2026 | $5.23 | $5.15 (-1.53%) | $5.23 | $5.11 | 461.15 K | $333.19 M |
| 08/25/2026 | $5.20 | $5.23 (0.58%) | $5.38 | $5.20 | 364.30 K | $338.37 M |
| 08/24/2026 | $5.31 | $5.18 (-2.45%) | $5.35 | $5.13 | 400.60 K | $335.13 M |
| 08/21/2026 | $5.31 | $5.30 (-0.19%) | $5.43 | $5.28 | 445.72 K | $342.90 M |
| 08/20/2026 | $5.25 | $5.25 (0%) | $5.37 | $5.20 | 473.20 K | $339.66 M |
| 08/19/2026 | $5.18 | $5.33 (2.9%) | $5.37 | $5.14 | 751.10 K | $344.84 M |
| 08/18/2026 | $5.14 | $5.03 (-2.14%) | $5.20 | $4.96 | 512.52 K | $325.43 M |
| 08/17/2026 | $5.00 | $5.22 (4.4%) | $5.27 | $4.99 | 486.88 K | $337.72 M |
| 08/14/2026 | $5.18 | $5.06 (-2.32%) | $5.18 | $4.93 | 524.22 K | $327.37 M |
| 08/13/2026 | $5.06 | $5.20 (2.77%) | $5.26 | $5.06 | 1.08 M | $336.43 M |
| 08/12/2026 | $4.82 | $5.07 (5.19%) | $5.10 | $4.73 | 903.00 K | $328.01 M |
| 08/11/2026 | $4.55 | $4.80 (5.49%) | $4.87 | $4.55 | 1.07 M | $310.55 M |
| 08/10/2026 | $4.52 | $4.53 (0.22%) | $4.65 | $4.51 | 706.84 K | $293.08 M |
| 08/07/2026 | $4.53 | $4.51 (-0.44%) | $4.57 | $4.43 | 723.30 K | $291.78 M |
| 08/06/2026 | $4.64 | $4.46 (-3.88%) | $4.72 | $4.35 | 772.32 K | $288.55 M |
| 08/05/2026 | $4.46 | $4.39 (-1.57%) | $4.49 | $4.32 | 508.61 K | $284.02 M |
| 08/04/2026 | $4.22 | $4.40 (4.27%) | $4.41 | $4.20 | 764.82 K | $284.67 M |
| 08/03/2026 | $4.14 | $4.17 (0.72%) | $4.26 | $4.07 | 497.57 K | $269.79 M |
| 07/31/2026 | $4.28 | $4.13 (-3.5%) | $4.28 | $4.06 | 409.67 K | $181.77 M |
| 07/30/2026 | $4.09 | $4.23 (3.42%) | $4.28 | $4.07 | 510.07 K | $186.17 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.
