BIT:1IRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	42.70	42.70	42.70	42.80	42.80	-1.83%	1
Aug 13, 2026	42.60	43.50	42.60	43.60	43.60	1.63%	7
Aug 12, 2026	42.50	42.50	42.50	42.90	42.90	0.94%	1
Aug 11, 2026	42.10	42.10	42.10	42.50	42.50	-0.47%	1
Aug 10, 2026	43.10	43.10	43.10	42.70	42.70	-0.47%	14
Aug 7, 2026	41.10	41.10	41.10	42.90	42.90	0.23%	1
Aug 6, 2026	41.30	41.30	41.30	42.80	42.80	0.71%	1
Aug 5, 2026	42.50	42.50	42.50	42.50	42.50	-0.23%	1
Aug 4, 2026	41.90	41.90	41.90	42.60	42.60	2.16%	1
Aug 3, 2026	41.90	41.90	40.60	41.70	41.70	2.96%	9
Jul 31, 2026	39.60	41.40	39.60	40.50	40.50	1.76%	11
Jul 30, 2026	38.40	40.00	38.40	39.80	39.80	1.27%	53
Jul 29, 2026	39.60	39.60	39.60	39.30	39.30	-0.76%	1
Jul 28, 2026	40.00	40.00	39.30	39.60	39.60	-3.41%	41
Jul 27, 2026	39.50	40.30	39.50	41.00	41.00	0.24%	26
Jul 24, 2026	41.40	41.40	41.40	40.90	40.90	-0.49%	1
Jul 23, 2026	40.80	40.80	40.80	41.10	41.10	-3.75%	1
Jul 22, 2026	40.60	40.60	40.60	42.70	42.70	3.39%	1
Jul 21, 2026	40.00	41.30	40.00	41.30	41.30	1.72%	31
Jul 20, 2026	40.80	40.80	40.80	40.60	40.60	-0.98%	1
Jul 17, 2026	39.50	41.00	39.50	41.00	41.00	-0.97%	2
Jul 16, 2026	42.00	42.00	41.50	41.40	41.40	-2.13%	11
Jul 15, 2026	42.40	42.40	42.40	42.30	42.30	-2.08%	1
Jul 14, 2026	42.00	42.50	42.00	43.20	43.20	-0.46%	56
Jul 13, 2026	43.20	43.20	43.20	43.40	43.40	-0.23%	2
Jul 10, 2026	43.50	43.90	43.50	43.50	43.50	-2.90%	150
Jul 9, 2026	44.00	44.00	44.00	44.80	44.80	2.05%	1
Jul 8, 2026	44.20	44.20	44.20	43.90	43.90	-2.66%	2
Jul 7, 2026	45.60	45.60	45.60	45.10	45.10	-3.43%	2
Jul 6, 2026	47.70	47.70	46.80	46.70	46.70	-4.30%	1,085
Jul 3, 2026	45.70	45.70	45.70	48.80	48.80	0.62%	50
Jul 2, 2026	47.80	48.40	47.80	48.50	48.50	-1.62%	111
Jul 1, 2026	47.30	49.20	47.20	49.30	49.30	5.12%	386
Jun 30, 2026	47.00	47.70	46.80	46.90	46.90	1.08%	463
Jun 29, 2026	46.40	46.90	45.80	46.40	46.40	24.40%	691
Jun 26, 2026	36.20	36.20	35.80	37.30	37.30	3.90%	244
Jun 25, 2026	37.00	37.80	37.00	35.90	35.90	-6.75%	210
Jun 24, 2026	38.90	38.90	38.60	38.50	38.50	0.79%	83
Jun 23, 2026	36.40	38.20	36.10	38.20	38.20	1.60%	1,325
Jun 22, 2026	38.80	38.80	37.90	37.60	37.60	4.16%	507
Jun 19, 2026	36.10	36.10	36.10	36.10	36.10	-7.20%	-
Jun 18, 2026	39.10	39.50	39.10	38.90	38.90	1.30%	56
Jun 17, 2026	37.30	38.40	37.00	38.40	38.40	3.78%	299
Jun 16, 2026	39.50	39.50	37.40	37.00	37.00	-4.88%	1,215
Jun 15, 2026	42.30	42.30	39.80	38.90	38.90	-7.16%	467
Jun 12, 2026	45.70	45.70	40.90	41.90	41.90	0.72%	1,643
Jun 11, 2026	41.40	41.40	41.40	41.60	41.60	6.12%	20
Jun 10, 2026	38.30	38.90	37.60	39.20	39.20	0.77%	430
Jun 9, 2026	40.90	40.90	39.70	38.90	38.90	-7.16%	362
Jun 8, 2026	41.20	42.40	41.20	41.90	41.90	1.70%	206