BIT:1IRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	37.10	38.00	36.60	37.20	-	7.83%	330
Apr 16, 2026	33.00	34.80	32.90	34.50	34.50	7.48%	632
Apr 15, 2026	31.10	32.20	31.10	32.10	32.10	5.25%	235
Apr 14, 2026	30.80	30.80	29.90	30.50	30.50	3.04%	253
Apr 13, 2026	28.60	28.60	28.60	29.60	29.60	2.78%	10
Apr 10, 2026	29.90	30.20	29.00	28.80	28.80	-3.03%	126
Apr 9, 2026	29.60	29.60	29.60	29.70	29.70	0.68%	1
Apr 8, 2026	29.90	29.90	29.70	29.50	29.50	4.61%	118
Apr 7, 2026	28.80	28.80	28.60	28.20	28.20	0.50%	350
Apr 2, 2026	25.30	27.85	25.30	28.06	28.06	13.37%	613
Apr 1, 2026	24.75	24.75	24.75	24.75	24.75	4.52%	-
Mar 31, 2026	23.68	23.68	23.68	23.68	23.68	1.76%	-
Mar 30, 2026	24.46	24.46	24.35	23.27	23.27	-3.76%	150
Mar 27, 2026	24.72	24.72	24.47	24.18	24.18	-4.39%	186
Mar 26, 2026	25.36	25.36	24.56	25.29	25.29	-2.66%	911
Mar 25, 2026	25.98	25.98	25.98	25.98	25.98	12.18%	-
Mar 24, 2026	23.16	23.16	23.16	23.16	23.16	4.28%	-
Mar 23, 2026	21.08	21.08	21.08	22.21	22.21	-0.85%	90
Mar 20, 2026	22.40	22.40	22.40	22.40	22.40	0.18%	-
Mar 19, 2026	22.10	22.36	21.96	22.36	22.36	-0.62%	1,321
Mar 18, 2026	22.50	22.50	22.50	22.50	22.50	-0.44%	-
Mar 17, 2026	22.60	22.60	22.60	22.60	22.60	6.45%	-
Mar 16, 2026	21.10	21.10	21.10	21.23	21.23	-0.93%	150
Mar 13, 2026	22.70	22.70	20.56	21.43	21.43	-3.12%	50
Mar 12, 2026	22.12	22.12	22.12	22.12	22.12	3.41%	-
Mar 11, 2026	21.24	21.24	21.20	21.39	21.39	1.37%	170
Mar 10, 2026	21.10	21.10	21.10	21.10	21.10	2.28%	-
Mar 9, 2026	20.63	20.63	20.63	20.63	20.63	0.34%	-
Mar 6, 2026	20.56	20.56	20.56	20.56	20.56	-1.25%	-
Mar 5, 2026	20.82	20.82	20.82	20.82	20.82	-1.51%	-
Mar 4, 2026	20.24	21.14	20.24	21.14	21.14	2.62%	300
Mar 3, 2026	20.64	20.64	20.64	20.60	20.60	0.19%	5
Mar 2, 2026	20.00	20.00	20.00	20.56	20.56	5.49%	950
Feb 27, 2026	19.49	19.49	19.49	19.49	19.49	-1.34%	256
Feb 26, 2026	19.53	19.75	19.29	19.76	19.76	-1.62%	850
Feb 25, 2026	20.34	20.34	20.08	20.08	20.08	-1.13%	170
Feb 24, 2026	20.31	20.31	20.31	20.31	20.31	5.21%	-
Feb 23, 2026	19.31	19.31	19.31	19.31	19.31	0.18%	-
Feb 20, 2026	19.62	19.63	19.58	19.27	19.27	-1.48%	2,647
Feb 19, 2026	19.50	19.50	19.50	19.56	19.56	-1.78%	50
Feb 18, 2026	19.92	19.92	19.92	19.92	19.92	3.00%	-
Feb 17, 2026	19.34	19.34	19.34	19.34	19.34	-7.31%	-
Feb 16, 2026	20.86	20.86	20.86	20.86	20.86	6.46%	-
Feb 13, 2026	19.25	19.57	19.25	19.60	19.60	9.93%	715
Feb 12, 2026	15.47	18.10	15.00	17.83	17.83	10.65%	1,172
Feb 11, 2026	16.11	16.11	16.11	16.11	16.11	-6.34%	-
Feb 10, 2026	17.20	17.20	17.20	17.20	17.20	-0.12%	-
Feb 9, 2026	17.22	17.22	17.22	17.22	17.22	2.87%	-
Feb 6, 2026	16.74	16.74	16.74	16.74	16.74	4.92%	200
Feb 5, 2026	15.82	15.82	15.82	15.96	15.96	-4.20%	150