IReader Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	26.05	26.30	24.29	24.29	24.29	-10.00%	52,387,344
Oct 29, 2026	28.33	28.97	26.70	26.99	26.99	-3.71%	66,946,411
Oct 28, 2026	25.50	28.03	25.15	28.03	28.03	10.01%	50,554,452
Oct 27, 2026	26.11	27.64	25.43	25.48	25.48	-2.56%	55,489,244
Oct 26, 2026	26.02	27.05	24.47	26.15	26.15	-1.73%	44,258,701
Oct 23, 2026	25.22	27.50	24.37	26.61	26.61	2.31%	56,352,871
Oct 22, 2026	27.34	28.68	26.00	26.01	26.01	-7.44%	58,867,606
Oct 21, 2026	28.71	29.59	28.03	28.10	28.10	-2.12%	63,638,360
Oct 20, 2026	28.39	29.30	27.99	28.71	28.71	-0.49%	63,377,602
Oct 19, 2026	27.20	30.39	26.58	28.85	28.85	4.42%	87,097,791
Oct 16, 2026	29.60	29.99	27.20	27.63	27.63	-4.76%	85,112,843
Oct 15, 2026	29.51	32.91	28.95	29.01	29.01	-3.04%	112,231,132
Oct 14, 2026	26.98	29.92	26.30	29.92	29.92	10.00%	67,059,956
Oct 13, 2026	26.90	28.50	26.08	27.20	27.20	-2.79%	70,620,135
Oct 12, 2026	27.04	27.98	25.22	27.98	27.98	9.98%	78,281,314
Oct 9, 2026	23.10	25.44	22.32	25.44	25.44	9.99%	36,814,436
Oct 8, 2026	23.60	23.84	22.70	23.13	23.13	-3.14%	25,846,275
Sep 30, 2026	23.90	24.48	23.41	23.88	23.88	0.97%	43,921,420
Sep 29, 2026	21.76	23.65	21.55	23.65	23.65	10.00%	25,711,618
Sep 28, 2026	22.16	22.26	21.49	21.50	21.50	-3.89%	16,423,670
Sep 24, 2026	22.67	23.41	22.30	22.37	22.37	-0.80%	18,374,100
Sep 23, 2026	23.67	23.67	22.48	22.55	22.55	-4.85%	26,234,702
Sep 22, 2026	23.73	24.25	23.48	23.70	23.70	0.85%	31,048,026
Sep 21, 2026	23.52	23.84	22.86	23.50	23.50	1.16%	22,690,997
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%	51,418,393
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%	47,720,839
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%	50,468,341
Aug 31, 2026	20.92	22.59	20.85	22.59	22.59	9.98%	38,547,179
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%	13,524,564
Aug 17, 2026	22.44	22.49	21.50	21.98	21.98	-0.09%	14,775,278
Aug 14, 2026	22.49	22.67	21.48	22.00	22.00	-1.61%	20,632,400