BIT:1IRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.20	36.20	36.00	36.00	-	0.28%	70
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
Jun 5, 2026	44.70	45.60	41.50	41.20	41.20	-7.00%	1,409
Jun 4, 2026	41.90	44.20	41.30	44.30	44.30	-0.45%	533
Jun 3, 2026	44.10	45.90	42.80	44.50	44.50	3.97%	2,644
Jun 2, 2026	40.90	43.20	40.90	42.80	42.80	3.13%	399
Jun 1, 2026	44.20	44.50	42.00	41.50	41.50	-5.03%	1,359
May 29, 2026	43.50	43.50	41.80	43.70	43.70	-1.13%	576
May 28, 2026	44.40	44.40	44.00	44.20	44.20	-0.67%	485
May 27, 2026	44.00	45.90	43.10	44.50	44.50	3.25%	1,591
May 26, 2026	44.00	46.60	42.80	43.10	43.10	-1.82%	571
May 25, 2026	43.90	43.90	43.90	43.90	43.90	6.55%	-
May 22, 2026	39.90	39.90	38.80	41.20	41.20	1.23%	607
May 21, 2026	39.70	40.70	39.70	40.70	40.70	7.11%	479
May 20, 2026	37.70	38.10	37.70	38.00	38.00	5.56%	463
May 19, 2026	38.00	38.00	38.00	36.00	36.00	-1.64%	9
May 18, 2026	36.60	36.60	36.60	36.60	36.60	1.39%	-
May 15, 2026	36.10	36.10	36.10	36.10	36.10	-2.70%	-
May 14, 2026	37.10	37.20	36.60	37.10	37.10	0.54%	610
May 13, 2026	36.90	36.90	36.90	36.90	36.90	5.73%	120
May 12, 2026	34.70	34.70	34.70	34.90	34.90	-4.12%	47
May 11, 2026	35.80	36.30	35.60	36.40	36.40	5.81%	161
May 8, 2026	34.40	34.40	34.40	34.40	34.40	-0.29%	-
May 7, 2026	34.30	34.50	34.30	34.50	34.50	1.17%	74
May 6, 2026	34.00	34.10	34.00	34.10	34.10	0.89%	305
May 5, 2026	34.60	34.60	33.00	33.80	33.80	-0.29%	375
May 4, 2026	34.00	34.00	34.00	33.90	33.90	3.35%	130
Apr 30, 2026	32.00	32.00	32.00	32.80	32.80	5.81%	5
Apr 29, 2026	31.70	31.80	31.50	31.00	31.00	-3.73%	726
Apr 28, 2026	32.20	32.20	32.20	32.20	32.20	4.89%	-
Apr 27, 2026	33.00	33.00	33.00	30.70	30.70	-8.36%	30
Apr 24, 2026	35.80	35.80	32.50	33.50	33.50	-5.63%	675
Apr 23, 2026	34.40	35.30	32.90	35.50	35.50	-5.33%	540
Apr 22, 2026	36.60	37.00	36.50	37.50	37.50	2.46%	335
Apr 21, 2026	35.30	35.60	35.30	36.60	36.60	2.81%	11
Apr 20, 2026	35.60	35.90	35.60	35.60	35.60	-0.84%	54
Apr 17, 2026	37.10	38.00	36.00	35.90	35.90	4.06%	1,528