IReader Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	23.28	23.87	23.08	23.23	23.23	-0.85%	24,720,615
Sep 17, 2026	23.41	24.29	23.20	23.43	23.43	0.17%	24,702,764
Sep 16, 2026	23.39	23.61	23.05	23.39	23.39	-0.76%	17,632,520
Sep 15, 2026	24.28	24.50	23.50	23.57	23.57	-2.64%	21,689,089
Sep 14, 2026	24.50	24.88	24.07	24.21	24.21	-3.31%	28,060,851
Sep 11, 2026	23.25	25.79	23.16	25.04	25.04	6.64%	51,418,390
Sep 10, 2026	23.75	24.15	23.29	23.48	23.48	-2.21%	17,846,017
Sep 9, 2026	24.22	24.66	23.70	24.01	24.01	-2.83%	28,995,806
Sep 8, 2026	24.53	25.09	23.88	24.71	24.71	0.04%	39,058,456
Sep 7, 2026	24.43	24.77	23.80	24.70	24.70	2.92%	47,720,830
Sep 4, 2026	23.11	25.10	23.11	24.00	24.00	3.05%	57,042,994
Sep 3, 2026	24.44	25.33	23.10	23.29	23.29	-3.56%	66,239,632
Sep 2, 2026	24.85	25.80	24.15	24.15	24.15	-2.82%	85,099,671
Sep 1, 2026	24.70	24.85	24.10	24.85	24.85	10.00%	50,468,340
Aug 31, 2026	20.92	22.59	20.85	22.59	22.59	9.98%	38,547,170
Aug 28, 2026	20.88	21.15	20.45	20.54	20.54	-0.82%	18,861,747
Aug 27, 2026	20.86	20.99	20.40	20.71	20.71	-0.24%	13,706,500
Aug 26, 2026	20.86	20.98	20.50	20.76	20.76	-0.67%	9,801,800
Aug 25, 2026	20.23	20.94	19.94	20.90	20.90	3.31%	12,292,800
Aug 24, 2026	20.85	20.94	19.95	20.23	20.23	-3.44%	12,046,600
Aug 21, 2026	21.01	21.19	20.66	20.95	20.95	-1.78%	9,387,479
Aug 20, 2026	20.72	22.05	20.71	21.33	21.33	3.14%	16,733,300
Aug 19, 2026	21.35	21.42	20.61	20.68	20.68	-3.68%	13,558,300
Aug 18, 2026	21.80	21.90	21.25	21.47	21.47	-2.32%	13,524,560
Aug 17, 2026	22.44	22.49	21.50	21.98	21.98	-0.09%	14,775,270
Aug 14, 2026	22.49	22.67	21.48	22.00	22.00	-1.61%	20,632,400
Aug 13, 2026	22.80	23.62	22.36	22.36	22.36	-1.37%	25,585,160
Aug 12, 2026	22.48	23.30	22.15	22.67	22.67	0.76%	19,791,815
Aug 11, 2026	23.00	23.05	22.40	22.50	22.50	-1.40%	14,998,908
Aug 10, 2026	23.10	23.51	22.58	22.82	22.82	-2.19%	16,963,590
Aug 7, 2026	22.80	23.60	22.23	23.33	23.33	0.95%	29,128,710
Aug 6, 2026	23.09	23.87	22.85	23.11	23.11	-2.61%	27,218,300
Aug 5, 2026	22.59	24.58	22.52	23.73	23.73	2.64%	44,862,972
Aug 4, 2026	21.43	23.30	21.43	23.12	23.12	7.79%	43,478,400
Aug 3, 2026	21.93	22.60	21.40	21.45	21.45	-3.64%	39,238,098
Jul 31, 2026	20.65	22.26	20.46	22.26	22.26	9.98%	30,301,875
Jul 30, 2026	20.41	21.19	20.15	20.24	20.24	-1.70%	24,531,475
Jul 29, 2026	20.17	20.76	20.17	20.59	20.59	2.08%	28,884,800
Jul 28, 2026	19.03	20.77	18.90	20.17	20.17	5.60%	36,402,106
Jul 27, 2026	17.67	19.36	17.66	19.10	19.10	6.58%	22,988,217
Jul 24, 2026	18.33	18.49	17.88	17.92	17.92	-5.03%	17,328,583
Jul 23, 2026	18.51	18.89	18.21	18.87	18.87	-0.21%	18,042,530
Jul 22, 2026	19.48	19.76	18.77	18.91	18.91	-4.64%	28,436,300
Jul 21, 2026	18.94	20.10	18.53	19.83	19.83	0.71%	43,171,558
Jul 20, 2026	19.50	19.69	18.79	19.69	19.69	10.00%	39,480,989
Jul 17, 2026	20.17	20.38	17.80	17.90	17.90	-8.21%	31,025,410
Jul 16, 2026	18.57	20.10	18.44	19.50	19.50	4.78%	27,016,171
Jul 15, 2026	18.08	19.12	18.00	18.61	18.61	3.05%	15,994,786
Jul 14, 2026	18.20	18.76	17.62	18.06	18.06	-1.63%	15,920,100
Jul 13, 2026	19.09	19.58	18.21	18.36	18.36	-5.02%	19,558,643