5 DAY PERFORMANCE
-14.48%
1 MONTH PERFORMANCE
-17.88%
3 MONTH PERFORMANCE
-34.04%
6 MONTH PERFORMANCE
-33.69%
YEAR-TO-DATE PERFORMANCE
-43.64%
1 YEAR PERFORMANCE
-24.39%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.21 | 188,518 | $38.50 M |
| 05/01/2025 | $1.23 | $1.29 (4.88%) | $1.30 | $1.21 | 256,462 | $40.06 M |
| 04/30/2025 | $1.44 | $1.19 (-17.36%) | $1.47 | $1.17 | 707,043 | $36.95 M |
| 04/29/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.43 | 84,501 | $45.64 M |
| 04/28/2025 | $1.45 | $1.45 (0%) | $1.51 | $1.41 | 91,222 | $45.02 M |
| 04/25/2025 | $1.47 | $1.45 (-1.36%) | $1.49 | $1.43 | 47,219 | $43.47 M |
| 04/24/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.42 | 77,231 | $43.77 M |
| 04/23/2025 | $1.40 | $1.41 (0.71%) | $1.45 | $1.40 | 54,400 | $42.27 M |
| 04/22/2025 | $1.36 | $1.38 (1.47%) | $1.40 | $1.27 | 108,000 | $41.37 M |
| 04/21/2025 | $1.29 | $1.38 (6.98%) | $1.39 | $1.25 | 120,646 | $41.37 M |
| 04/17/2025 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.24 | 62,042 | $38.08 M |
| 04/16/2025 | $1.26 | $1.25 (-0.79%) | $1.30 | $1.23 | 65,303 | $37.48 M |
| 04/15/2025 | $1.28 | $1.29 (0.78%) | $1.38 | $1.28 | 78,600 | $38.68 M |
| 04/14/2025 | $1.32 | $1.30 (-1.52%) | $1.38 | $1.25 | 215,435 | $38.98 M |
| 04/11/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.23 | 140,900 | $38.68 M |
| 04/10/2025 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.21 | 152,600 | $37.18 M |
| 04/09/2025 | $1.24 | $1.29 (4.03%) | $1.31 | $1.13 | 419,200 | $38.68 M |
| 04/08/2025 | $1.41 | $1.25 (-11.35%) | $1.41 | $1.23 | 160,608 | $37.48 M |
| 04/07/2025 | $1.38 | $1.35 (-2.17%) | $1.45 | $1.31 | 119,204 | $40.48 M |
| 04/04/2025 | $1.47 | $1.41 (-4.08%) | $1.50 | $1.40 | 154,386 | $42.27 M |
| 04/03/2025 | $1.50 | $1.51 (0.67%) | $1.55 | $1.48 | 86,458 | $45.27 M |
| 04/02/2025 | $1.54 | $1.56 (1.3%) | $1.61 | $1.51 | 89,881 | $46.77 M |
| 04/01/2025 | $1.54 | $1.50 (-2.6%) | $1.62 | $1.50 | 175,800 | $44.97 M |
| 03/31/2025 | $1.61 | $1.52 (-5.59%) | $1.66 | $1.52 | 172,602 | $45.57 M |
| 03/28/2025 | $1.64 | $1.64 (0%) | $1.67 | $1.60 | 85,325 | $49.17 M |
| 03/27/2025 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.61 | 94,138 | $49.77 M |
| 03/26/2025 | $1.69 | $1.64 (-2.96%) | $1.70 | $1.60 | 116,500 | $49.17 M |
| 03/25/2025 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.65 | 113,840 | $50.67 M |
| 03/24/2025 | $1.80 | $1.74 (-3.33%) | $1.89 | $1.71 | 180,055 | $52.17 M |
| 03/21/2025 | $1.52 | $1.80 (18.42%) | $1.91 | $1.52 | 726,200 | $53.72 M |
| 03/20/2025 | $1.67 | $1.65 (-1.2%) | $1.68 | $1.62 | 100,725 | $49.24 M |
| 03/19/2025 | $1.71 | $1.68 (-1.75%) | $1.71 | $1.63 | 169,610 | $50.13 M |
| 03/18/2025 | $1.65 | $1.68 (1.82%) | $1.70 | $1.63 | 98,649 | $50.13 M |
| 03/17/2025 | $1.63 | $1.68 (3.07%) | $1.69 | $1.63 | 128,196 | $50.13 M |
| 03/14/2025 | $1.57 | $1.60 (1.91%) | $1.66 | $1.56 | 180,800 | $47.75 M |
| 03/13/2025 | $1.51 | $1.54 (1.99%) | $1.57 | $1.48 | 145,248 | $45.96 M |
| 03/12/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.48 | 98,309 | $45.36 M |
| 03/11/2025 | $1.47 | $1.50 (2.04%) | $1.50 | $1.42 | 168,200 | $44.76 M |
| 03/10/2025 | $1.52 | $1.46 (-3.95%) | $1.56 | $1.45 | 191,840 | $43.57 M |
| 03/07/2025 | $1.53 | $1.52 (-0.65%) | $1.58 | $1.51 | 181,619 | $45.36 M |
| 03/06/2025 | $1.46 | $1.51 (3.42%) | $1.55 | $1.46 | 154,033 | $45.06 M |
| 03/05/2025 | $1.48 | $1.50 (1.35%) | $1.51 | $1.46 | 123,914 | $44.76 M |
| 03/04/2025 | $1.48 | $1.48 (0%) | $1.50 | $1.40 | 246,600 | $44.17 M |
| 03/03/2025 | $1.68 | $1.48 (-11.9%) | $1.68 | $1.42 | 560,632 | $44.17 M |
| 02/28/2025 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 191,323 | $49.24 M |
| 02/27/2025 | $1.71 | $1.67 (-2.34%) | $1.74 | $1.66 | 132,200 | $49.84 M |
| 02/26/2025 | $1.65 | $1.68 (1.82%) | $1.71 | $1.65 | 97,738 | $50.13 M |
| 02/25/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.62 | 225,245 | $49.24 M |
| 02/24/2025 | $1.78 | $1.69 (-5.06%) | $1.78 | $1.67 | 211,602 | $50.43 M |
| 02/21/2025 | $1.71 | $1.76 (2.92%) | $1.82 | $1.70 | 452,876 | $52.52 M |
| 02/20/2025 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.70 | 242,601 | $51.03 M |
| 02/19/2025 | $1.81 | $1.77 (-2.21%) | $1.84 | $1.77 | 266,100 | $52.82 M |
| 02/18/2025 | $1.84 | $1.84 (0%) | $1.89 | $1.80 | 179,300 | $54.91 M |
| 02/14/2025 | $1.90 | $1.86 (-2.11%) | $1.92 | $1.85 | 169,947 | $55.51 M |
| 02/13/2025 | $1.83 | $1.86 (1.64%) | $1.89 | $1.82 | 230,400 | $55.51 M |
| 02/12/2025 | $1.79 | $1.82 (1.68%) | $1.84 | $1.78 | 188,134 | $54.31 M |
| 02/11/2025 | $1.84 | $1.80 (-2.17%) | $1.86 | $1.80 | 202,100 | $53.72 M |
| 02/10/2025 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.83 | 374,635 | $55.51 M |
| 02/07/2025 | $2.00 | $1.90 (-5%) | $2.02 | $1.88 | 407,348 | $56.70 M |
| 02/06/2025 | $1.97 | $1.99 (1.02%) | $2.10 | $1.94 | 764,621 | $59.39 M |
| 02/05/2025 | $1.94 | $1.91 (-1.55%) | $2.00 | $1.89 | 453,117 | $57.00 M |
| 02/04/2025 | $1.91 | $1.95 (2.09%) | $1.95 | $1.87 | 168,509 | $58.19 M |
| 02/03/2025 | $1.89 | $1.88 (-0.53%) | $1.95 | $1.85 | 366,100 | $56.10 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.
