BIT:1IRDM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	44.10	44.10	44.10	44.10	-	3.04%	-
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
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