5 DAY PERFORMANCE
-9.33%
1 MONTH PERFORMANCE
-27.03%
3 MONTH PERFORMANCE
-22.24%
6 MONTH PERFORMANCE
+32.07%
YEAR-TO-DATE PERFORMANCE
-26.14%
1 YEAR PERFORMANCE
+154.45%
Immuneering Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.98 | $4.86 (-2.51%) | $5.15 | $4.85 | 372.78 K | |
| 01/28/2026 | $5.31 | $5.00 (-5.84%) | $5.31 | $4.97 | 1.25 M | $198.35 M |
| 01/27/2026 | $5.17 | $5.23 (1.16%) | $5.29 | $5.06 | 967.60 K | $207.47 M |
| 01/26/2026 | $5.31 | $5.22 (-1.69%) | $5.39 | $5.10 | 1.06 M | $207.08 M |
| 01/23/2026 | $5.29 | $5.36 (1.32%) | $5.55 | $5.06 | 1.92 M | $212.63 M |
| 01/22/2026 | $4.90 | $5.34 (8.98%) | $5.37 | $4.77 | 2.08 M | $211.84 M |
| 01/21/2026 | $4.75 | $4.85 (2.11%) | $4.85 | $4.60 | 1.61 M | $192.40 M |
| 01/20/2026 | $4.50 | $4.78 (6.22%) | $4.95 | $4.35 | 1.75 M | $189.62 M |
| 01/16/2026 | $4.62 | $4.58 (-0.87%) | $4.82 | $4.57 | 1.57 M | $181.69 M |
| 01/15/2026 | $4.46 | $4.64 (4.04%) | $4.74 | $4.38 | 2.40 M | $184.07 M |
| 01/14/2026 | $4.22 | $4.43 (4.98%) | $4.49 | $4.16 | 2.26 M | $175.74 M |
| 01/13/2026 | $4.23 | $4.14 (-2.13%) | $4.29 | $4.04 | 2.57 M | $164.23 M |
| 01/12/2026 | $4.60 | $4.22 (-8.26%) | $4.61 | $4.15 | 4.42 M | $167.41 M |
| 01/09/2026 | $4.68 | $4.66 (-0.43%) | $4.92 | $4.20 | 4.93 M | $184.86 M |
| 01/08/2026 | $5.87 | $4.73 (-19.42%) | $6.08 | $4.56 | 17.57 M | $187.64 M |
| 01/07/2026 | $6.82 | $8.33 (22.14%) | $8.48 | $6.77 | 7.88 M | $330.45 M |
| 01/06/2026 | $6.68 | $6.72 (0.6%) | $6.75 | $6.38 | 1.68 M | $266.58 M |
| 01/05/2026 | $6.78 | $6.61 (-2.51%) | $6.83 | $6.26 | 1.45 M | $262.22 M |
| 01/02/2026 | $6.60 | $6.62 (0.3%) | $6.72 | $6.46 | 927.53 K | $262.62 M |
| 12/31/2025 | $6.66 | $6.58 (-1.2%) | $6.72 | $6.48 | 1.17 M | $261.03 M |
| 12/30/2025 | $6.67 | $6.73 (0.9%) | $6.98 | $6.56 | 1.43 M | $266.98 M |
| 12/29/2025 | $6.69 | $6.66 (-0.45%) | $6.77 | $6.49 | 1.10 M | $264.20 M |
| 12/26/2025 | $6.84 | $6.73 (-1.61%) | $6.87 | $6.57 | 1.30 M | $242.18 M |
| 12/24/2025 | $6.50 | $6.81 (4.77%) | $6.97 | $6.20 | 1.46 M | $245.06 M |
| 12/23/2025 | $5.96 | $6.39 (7.21%) | $6.71 | $5.93 | 2.49 M | $229.95 M |
| 12/22/2025 | $5.66 | $5.91 (4.42%) | $5.98 | $5.46 | 1.47 M | $212.68 M |
| 12/19/2025 | $5.68 | $5.65 (-0.53%) | $5.93 | $5.58 | 6.18 M | $203.32 M |
| 12/18/2025 | $5.53 | $5.67 (2.53%) | $5.95 | $5.53 | 1.15 M | $204.04 M |
| 12/17/2025 | $5.72 | $5.50 (-3.85%) | $5.79 | $5.45 | 1.23 M | $197.92 M |
| 12/16/2025 | $5.74 | $5.74 (0%) | $5.95 | $5.62 | 766.19 K | $206.56 M |
| 12/15/2025 | $6.19 | $5.78 (-6.62%) | $6.19 | $5.73 | 1.24 M | $208.00 M |
| 12/12/2025 | $6.21 | $6.08 (-2.09%) | $6.41 | $6.07 | 550.84 K | $218.79 M |
| 12/11/2025 | $6.09 | $6.20 (1.81%) | $6.54 | $6.03 | 822.63 K | $223.11 M |
| 12/10/2025 | $6.21 | $6.16 (-0.81%) | $6.21 | $5.93 | 994.02 K | $221.67 M |
| 12/09/2025 | $6.46 | $6.24 (-3.41%) | $6.58 | $6.20 | 663.01 K | $224.55 M |
| 12/08/2025 | $6.40 | $6.52 (1.87%) | $6.73 | $6.38 | 799.55 K | $234.63 M |
| 12/05/2025 | $6.63 | $6.40 (-3.47%) | $6.71 | $6.35 | 742.51 K | $230.31 M |
| 12/04/2025 | $6.76 | $6.69 (-1.04%) | $6.81 | $6.60 | 589.60 K | $240.75 M |
| 12/03/2025 | $6.71 | $6.74 (0.45%) | $6.78 | $6.42 | 585.50 K | $242.54 M |
| 12/02/2025 | $7.06 | $6.69 (-5.24%) | $7.21 | $6.69 | 836.90 K | $240.75 M |
| 12/01/2025 | $7.58 | $7.09 (-6.46%) | $7.58 | $6.94 | 848.00 K | $255.14 M |
| 11/28/2025 | $7.41 | $7.66 (3.37%) | $7.76 | $7.37 | 682.70 K | $275.65 M |
| 11/26/2025 | $7.47 | $7.51 (0.54%) | $7.53 | $7.32 | 496.63 K | $270.25 M |
| 11/25/2025 | $7.50 | $7.44 (-0.8%) | $7.62 | $7.21 | 493.49 K | $267.73 M |
| 11/24/2025 | $7.35 | $7.49 (1.9%) | $7.56 | $7.20 | 1.21 M | $269.53 M |
| 11/21/2025 | $6.95 | $7.30 (5.04%) | $7.45 | $6.62 | 1.04 M | $262.70 M |
| 11/20/2025 | $7.31 | $6.99 (-4.38%) | $7.42 | $6.96 | 941.10 K | $251.54 M |
| 11/19/2025 | $7.08 | $7.17 (1.27%) | $7.50 | $7.03 | 777.72 K | $258.02 M |
| 11/18/2025 | $6.87 | $7.15 (4.08%) | $7.28 | $6.66 | 1.27 M | $257.30 M |
| 11/17/2025 | $6.39 | $6.92 (8.29%) | $7.05 | $6.28 | 1.09 M | $249.02 M |
| 11/14/2025 | $6.20 | $6.35 (2.42%) | $6.66 | $6.00 | 1.31 M | $228.51 M |
| 11/13/2025 | $6.82 | $6.45 (-5.43%) | $7.57 | $6.32 | 3.30 M | $232.11 M |
| 11/12/2025 | $6.83 | $6.62 (-3.07%) | $6.95 | $6.47 | 810.81 K | $238.23 M |
| 11/11/2025 | $6.86 | $6.74 (-1.75%) | $6.93 | $6.53 | 1.39 M | $242.54 M |
| 11/10/2025 | $7.00 | $6.91 (-1.29%) | $7.15 | $6.62 | 1.50 M | $248.66 M |
| 11/07/2025 | $6.50 | $6.89 (6%) | $6.95 | $5.98 | 2.03 M | $247.94 M |
| 11/06/2025 | $6.44 | $6.62 (2.8%) | $6.80 | $6.26 | 1.19 M | $238.23 M |
| 11/05/2025 | $6.38 | $6.41 (0.47%) | $6.58 | $6.27 | 684.55 K | $230.67 M |
| 11/04/2025 | $6.21 | $6.38 (2.74%) | $6.73 | $6.15 | 1.03 M | $229.59 M |
| 11/03/2025 | $6.75 | $6.56 (-2.81%) | $7.15 | $6.51 | 1.22 M | $236.07 M |
| 10/31/2025 | $6.55 | $6.87 (4.89%) | $7.05 | $6.50 | 1.74 M | $247.22 M |
| 10/30/2025 | $6.12 | $6.41 (4.74%) | $6.68 | $6.10 | 965.24 K | $230.67 M |
| 10/29/2025 | $6.59 | $6.25 (-5.16%) | $6.59 | $6.18 | 751.70 K | $224.91 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.
