iRobot Corporation (IRBTQ)
OTCMKTS · Delayed Price · Currency is USD
0.2199
-0.2466 (-52.86%)
At close: Dec 22, 2025
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.35 | 0.40 | 0.17 | 0.22 | 0.22 | -52.85% | 16,604,322 |
| Dec 19, 2025 | 0.67 | 0.70 | 0.44 | 0.47 | 0.47 | -30.05% | 44,974,154 |
| Dec 18, 2025 | 0.81 | 0.94 | 0.64 | 0.67 | 0.67 | -12.49% | 52,189,592 |
| Dec 17, 2025 | 0.73 | 1.09 | 0.72 | 0.76 | 0.76 | 0.24% | 111,923,680 |
| Dec 16, 2025 | 0.89 | 1.04 | 0.69 | 0.76 | 0.76 | -35.58% | 77,556,864 |
| Dec 15, 2025 | 1.20 | 1.48 | 1.07 | 1.18 | 1.18 | -72.69% | 104,254,682 |
| Dec 12, 2025 | 4.99 | 5.68 | 4.17 | 4.32 | 4.32 | -13.60% | 35,507,277 |
| Dec 11, 2025 | 5.46 | 5.64 | 4.60 | 5.00 | 5.00 | -4.58% | 61,604,399 |
| Dec 10, 2025 | 4.07 | 5.55 | 3.92 | 5.24 | 5.24 | 48.44% | 129,652,319 |
| Dec 9, 2025 | 3.19 | 3.92 | 3.05 | 3.53 | 3.53 | 11.36% | 36,799,814 |
| Dec 8, 2025 | 4.11 | 4.26 | 3.04 | 3.17 | 3.17 | -14.09% | 34,076,147 |
| Dec 5, 2025 | 3.61 | 4.95 | 3.46 | 3.69 | 3.69 | 21.78% | 145,733,679 |
| Dec 4, 2025 | 3.02 | 3.25 | 2.83 | 3.03 | 3.03 | -10.62% | 37,303,957 |
| Dec 3, 2025 | 2.17 | 3.50 | 2.12 | 3.39 | 3.39 | 73.85% | 228,605,096 |
| Dec 2, 2025 | 1.59 | 2.10 | 1.57 | 1.95 | 1.95 | 15.38% | 14,701,103 |
| Dec 1, 2025 | 1.78 | 2.52 | 1.62 | 1.69 | 1.69 | 6.96% | 40,096,262 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.56 | 1.58 | 1.58 | -4.24% | 1,212,604 |
| Nov 26, 2025 | 1.55 | 1.68 | 1.52 | 1.65 | 1.65 | 7.84% | 1,722,716 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.47 | 1.53 | 1.53 | -1.92% | 1,057,803 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 2,165,431 |
| Nov 21, 2025 | 1.43 | 1.55 | 1.40 | 1.50 | 1.50 | 5.63% | 2,613,211 |
| Nov 20, 2025 | 1.71 | 1.83 | 1.40 | 1.42 | 1.42 | -13.94% | 3,131,723 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.63 | 1.65 | 1.65 | -6.52% | 1,991,682 |
| Nov 18, 2025 | 1.75 | 1.88 | 1.74 | 1.77 | 1.77 | 0.28% | 1,478,236 |
| Nov 17, 2025 | 1.93 | 2.00 | 1.76 | 1.76 | 1.76 | -9.74% | 2,027,969 |
| Nov 14, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -1.52% | 1,579,129 |
| Nov 13, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -5.71% | 1,951,295 |
| Nov 12, 2025 | 2.14 | 2.25 | 2.06 | 2.10 | 2.10 | -1.87% | 2,045,432 |
| Nov 11, 2025 | 2.23 | 2.25 | 2.01 | 2.14 | 2.14 | -8.15% | 2,992,781 |
| Nov 10, 2025 | 2.26 | 2.45 | 2.13 | 2.33 | 2.33 | 5.91% | 3,482,454 |
| Nov 7, 2025 | 2.01 | 2.23 | 1.92 | 2.20 | 2.20 | -5.17% | 4,418,333 |
| Nov 6, 2025 | 2.73 | 2.74 | 2.30 | 2.32 | 2.32 | -14.07% | 2,580,487 |
| Nov 5, 2025 | 2.71 | 2.74 | 2.55 | 2.70 | 2.70 | 0.75% | 1,942,576 |
| Nov 4, 2025 | 2.78 | 2.89 | 2.68 | 2.68 | 2.68 | -7.27% | 1,577,923 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.76 | 2.89 | 2.89 | -9.12% | 3,014,884 |
| Oct 31, 2025 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 1,770,739 |
| Oct 30, 2025 | 3.23 | 3.23 | 2.94 | 3.08 | 3.08 | -5.81% | 3,269,246 |
| Oct 29, 2025 | 3.07 | 3.48 | 3.05 | 3.27 | 3.27 | 7.39% | 6,758,420 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.04 | 3.05 | 3.05 | -17.48% | 8,045,526 |
| Oct 27, 2025 | 4.86 | 4.93 | 3.57 | 3.69 | 3.69 | -33.87% | 17,845,922 |
| Oct 24, 2025 | 4.86 | 5.84 | 4.62 | 5.58 | 5.58 | 18.98% | 9,586,283 |
| Oct 23, 2025 | 4.42 | 4.92 | 4.37 | 4.69 | 4.69 | 4.22% | 3,360,193 |
| Oct 22, 2025 | 4.51 | 5.31 | 4.14 | 4.50 | 4.50 | 3.69% | 8,862,582 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -3.98% | 2,079,479 |
| Oct 20, 2025 | 4.71 | 4.94 | 4.50 | 4.52 | 4.52 | 0.44% | 2,991,906 |
| Oct 17, 2025 | 4.83 | 4.83 | 4.36 | 4.50 | 4.50 | -7.98% | 3,414,378 |
| Oct 16, 2025 | 5.44 | 5.90 | 4.75 | 4.89 | 4.89 | -8.94% | 7,092,971 |
| Oct 15, 2025 | 4.14 | 6.10 | 4.13 | 5.37 | 5.37 | 36.64% | 25,762,331 |
| Oct 14, 2025 | 3.86 | 4.03 | 3.70 | 3.93 | 3.93 | -0.25% | 906,153 |
| Oct 13, 2025 | 3.90 | 4.13 | 3.89 | 3.94 | 3.94 | 3.96% | 1,003,436 |