IReader Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.23	37.62	36.00	37.62	37.62	10.00%	66,354,250
Feb 12, 2026	34.20	34.20	34.20	34.20	34.20	10.00%	11,769,700
Feb 11, 2026	31.09	31.09	31.09	31.09	31.09	10.01%	6,089,500
Feb 10, 2026	28.26	28.26	28.26	28.26	28.26	10.00%	2,918,517
Feb 9, 2026	25.69	25.69	25.69	25.69	25.69	10.02%	6,883,641
Feb 6, 2026	23.71	23.88	22.88	23.35	23.35	-1.81%	14,501,100
Feb 5, 2026	23.35	24.34	23.30	23.78	23.78	0.68%	18,279,100
Feb 4, 2026	24.00	24.28	23.19	23.62	23.62	-2.76%	21,034,400
Feb 3, 2026	24.46	24.73	23.73	24.29	24.29	1.29%	18,704,210
Feb 2, 2026	24.60	25.46	23.96	23.98	23.98	-2.91%	22,421,000
Jan 30, 2026	24.60	25.28	24.35	24.70	24.70	-0.76%	19,403,230
Jan 29, 2026	23.80	25.84	23.60	24.89	24.89	3.02%	34,819,900
Jan 28, 2026	24.56	25.15	24.13	24.16	24.16	-2.62%	17,761,300
Jan 27, 2026	24.78	25.15	23.82	24.81	24.81	0.24%	22,308,240
Jan 26, 2026	25.51	25.66	24.10	24.75	24.75	-1.86%	24,900,500
Jan 23, 2026	24.78	25.37	24.50	25.22	25.22	2.31%	25,759,500
Jan 22, 2026	24.66	25.20	24.02	24.65	24.65	1.23%	21,053,100
Jan 21, 2026	24.30	25.15	24.29	24.35	24.35	-1.89%	19,844,700
Jan 20, 2026	25.85	26.30	24.50	24.82	24.82	-2.82%	27,372,210
Jan 19, 2026	25.18	26.27	24.97	25.54	25.54	-	23,058,100
Jan 16, 2026	25.68	26.00	24.59	25.54	25.54	-2.07%	37,484,067
Jan 15, 2026	26.20	26.74	25.60	26.08	26.08	-3.41%	41,535,690
Jan 14, 2026	26.63	28.38	26.53	27.00	27.00	-1.06%	67,564,720
Jan 13, 2026	29.50	29.70	26.30	27.29	27.29	-4.88%	62,199,549
Jan 12, 2026	27.11	29.18	26.60	28.69	28.69	7.90%	68,389,563
Jan 9, 2026	25.43	26.88	25.21	26.59	26.59	3.87%	48,398,340
Jan 8, 2026	24.30	25.89	24.30	25.60	25.60	3.35%	45,064,200
Jan 7, 2026	23.59	25.80	23.48	24.77	24.77	4.47%	54,449,889
Jan 6, 2026	22.54	23.91	22.51	23.71	23.71	4.54%	54,369,590
Jan 5, 2026	22.12	24.07	21.78	22.68	22.68	2.53%	68,500,080
Dec 31, 2025	20.15	22.12	20.15	22.12	22.12	10.00%	53,531,848
Dec 30, 2025	20.21	20.48	19.75	20.11	20.11	3.34%	28,486,890
Dec 29, 2025	19.25	19.46	19.16	19.46	19.46	1.09%	10,608,800
Dec 26, 2025	19.18	19.40	19.17	19.25	19.25	-	10,888,970
Dec 25, 2025	19.17	19.30	19.12	19.25	19.25	0.16%	8,545,689
Dec 24, 2025	18.88	19.32	18.80	19.22	19.22	1.59%	10,325,889
Dec 23, 2025	19.28	19.38	18.89	18.92	18.92	-1.82%	10,547,600
Dec 22, 2025	19.41	19.41	19.20	19.27	19.27	-1.43%	14,184,300
Dec 19, 2025	19.23	19.62	18.93	19.55	19.55	-1.41%	25,469,150
Dec 18, 2025	18.76	20.78	18.69	19.83	19.83	4.98%	27,752,640
Dec 17, 2025	18.75	18.89	18.51	18.89	18.89	1.23%	9,519,651
Dec 16, 2025	19.09	19.18	18.61	18.66	18.66	-2.35%	10,829,400
Dec 15, 2025	19.46	19.46	19.10	19.11	19.11	-2.50%	11,308,750
Dec 12, 2025	19.90	19.97	19.43	19.60	19.60	-2.10%	15,207,100
Dec 11, 2025	20.10	20.76	19.95	20.02	20.02	-0.89%	21,323,300
Dec 10, 2025	19.41	20.68	19.35	20.20	20.20	3.17%	27,699,210
Dec 9, 2025	19.98	20.15	19.50	19.58	19.58	-2.00%	16,025,600
Dec 8, 2025	19.95	20.19	19.85	19.98	19.98	0.81%	16,240,840
Dec 5, 2025	20.05	20.10	19.66	19.82	19.82	-1.00%	15,457,048
Dec 4, 2025	20.80	20.95	20.00	20.02	20.02	-4.03%	18,031,300