Immunic, Inc. - IMUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	1.15	0.91	0.91	1.2	0.91	63.36M
February 12, 2026	0.75	0.87	0.87	0.89	0.73	5.65M
February 11, 2026	0.83	0.74	0.74	0.84	0.68	3.36M
February 10, 2026	0.72	0.79	0.79	0.85	0.72	5.31M
February 09, 2026	0.63	0.71	0.71	0.72	0.59	3.55M
February 06, 2026	0.59	0.62	0.62	0.62	0.58	1.18M
February 05, 2026	0.63	0.59	0.59	0.64	0.57	1.21M
February 04, 2026	0.66	0.62	0.62	0.68	0.6	818,051
February 03, 2026	0.67	0.66	0.66	0.69	0.63	933,428
February 02, 2026	0.62	0.65	0.65	0.66	0.61	1.07M
January 30, 2026	0.61	0.63	0.63	0.63	0.6	1.11M
January 29, 2026	0.6	0.61	0.61	0.61	0.58	1.08M
January 28, 2026	0.63	0.61	0.61	0.63	0.6	1.03M
January 27, 2026	0.69	0.62	0.62	0.69	0.6	3.57M
January 26, 2026	0.69	0.69	0.69	0.72	0.68	745,206
January 23, 2026	0.7	0.69	0.69	0.7	0.67	1.38M
January 22, 2026	0.66	0.69	0.69	0.71	0.66	1.2M
January 21, 2026	0.65	0.66	0.66	0.69	0.64	1.2M
January 20, 2026	0.63	0.64	0.64	0.67	0.59	1.94M
January 16, 2026	0.64	0.62	0.62	0.65	0.6	1.36M
January 15, 2026	0.68	0.64	0.64	0.68	0.63	1.25M
January 14, 2026	0.66	0.65	0.65	0.69	0.63	1.78M
January 13, 2026	0.67	0.68	0.68	0.71	0.65	1.8M
January 12, 2026	0.69	0.66	0.66	0.7	0.64	1.6M
January 09, 2026	0.66	0.66	0.66	0.72	0.66	1.76M
January 08, 2026	0.69	0.66	0.66	0.7	0.65	1.51M
January 07, 2026	0.64	0.69	0.69	0.71	0.64	2.85M
January 06, 2026	0.66	0.62	0.62	0.68	0.61	1.36M
January 05, 2026	0.64	0.64	0.64	0.65	0.62	1.61M
January 02, 2026	0.56	0.58	0.58	0.59	0.54	1.39M
December 31, 2025	0.52	0.53	0.53	0.54	0.51	989,210
December 30, 2025	0.51	0.51	0.51	0.52	0.51	1.33M
December 29, 2025	0.56	0.52	0.52	0.56	0.52	2.12M
December 26, 2025	0.59	0.56	0.56	0.6	0.54	1.82M
December 24, 2025	0.57	0.58	0.58	0.59	0.56	777,100
December 23, 2025	0.6	0.57	0.57	0.62	0.57	1.21M
December 22, 2025	0.59	0.6	0.6	0.65	0.58	1.82M
December 19, 2025	0.56	0.57	0.57	0.59	0.55	2.03M
December 18, 2025	0.59	0.57	0.57	0.6	0.56	2.43M
December 17, 2025	0.61	0.58	0.58	0.62	0.58	1.4M
December 16, 2025	0.61	0.6	0.6	0.63	0.6	1.47M
December 15, 2025	0.64	0.61	0.61	0.65	0.58	2.34M
December 12, 2025	0.67	0.62	0.62	0.67	0.62	1.72M
December 11, 2025	0.7	0.66	0.66	0.7	0.65	2.2M
December 10, 2025	0.68	0.68	0.68	0.69	0.67	816,373
December 09, 2025	0.66	0.67	0.67	0.69	0.66	1.06M
December 08, 2025	0.69	0.67	0.67	0.7	0.66	729,746
December 05, 2025	0.69	0.66	0.66	0.69	0.66	995,133
December 04, 2025	0.65	0.69	0.69	0.69	0.63	1.04M
December 03, 2025	0.67	0.65	0.65	0.68	0.64	1.34M
December 02, 2025	0.68	0.65	0.65	0.7	0.65	1.42M
December 01, 2025	0.71	0.68	0.68	0.72	0.66	1.53M
November 28, 2025	0.69	0.71	0.71	0.72	0.69	942,506
November 26, 2025	0.71	0.7	0.7	0.73	0.7	1.07M
November 25, 2025	0.7	0.71	0.71	0.71	0.69	690,719
November 24, 2025	0.7	0.69	0.69	0.7	0.68	1.1M
November 21, 2025	0.68	0.69	0.69	0.7	0.68	595,782
November 20, 2025	0.72	0.69	0.69	0.75	0.67	1.88M
November 19, 2025	0.74	0.71	0.71	0.75	0.7	1.03M
November 18, 2025	0.73	0.76	0.76	0.78	0.73	1.99M

Immunic, Inc. (IMUX) NASDAQ