iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	116.08	119.86	115.12	119.79	119.79	3.71%	1,618,251
Jan 22, 2026	117.29	120.18	115.03	115.50	115.50	-1.04%	1,464,667
Jan 21, 2026	114.23	117.34	113.28	116.71	116.71	1.08%	1,599,748
Jan 20, 2026	119.54	120.51	113.70	115.46	115.46	-3.41%	2,713,049
Jan 19, 2026	117.34	121.73	116.18	119.54	119.54	2.57%	3,270,563
Jan 16, 2026	111.80	117.96	111.80	116.55	116.55	4.60%	3,185,010
Jan 15, 2026	111.19	113.28	110.20	111.42	111.42	-0.85%	1,601,206
Jan 14, 2026	111.24	116.84	111.10	112.38	112.38	0.32%	2,708,158
Jan 13, 2026	112.93	114.60	110.90	112.02	112.02	-0.04%	3,099,929
Jan 12, 2026	112.00	113.00	110.08	112.06	112.06	-0.04%	2,159,906
Jan 9, 2026	109.10	112.70	108.09	112.11	112.11	2.85%	2,583,320
Jan 8, 2026	108.00	110.18	107.35	109.00	109.00	0.65%	2,121,280
Jan 7, 2026	110.15	110.58	107.35	108.30	108.30	-1.04%	1,689,559
Jan 6, 2026	108.00	110.69	107.29	109.44	109.44	1.63%	3,501,189
Jan 5, 2026	101.11	108.49	100.13	107.69	107.69	6.51%	4,035,943
Dec 31, 2025	103.00	103.29	100.89	101.11	101.11	-1.17%	1,421,613
Dec 30, 2025	103.00	104.56	101.51	102.31	102.31	-1.04%	2,145,797
Dec 29, 2025	102.82	104.75	100.81	103.39	103.39	0.38%	2,891,131
Dec 26, 2025	105.57	106.78	101.26	103.00	103.00	-2.43%	3,544,891
Dec 25, 2025	102.90	107.60	102.90	105.57	105.57	2.88%	3,627,622
Dec 24, 2025	105.11	105.11	97.71	102.61	102.61	-1.51%	5,526,906
Dec 23, 2025	104.62	105.35	103.68	104.18	104.18	-1.12%	1,503,707
Dec 22, 2025	106.41	107.77	104.00	105.36	105.36	-1.22%	2,279,684
Dec 19, 2025	100.94	107.20	100.51	106.66	106.66	5.02%	3,475,664
Dec 18, 2025	98.00	102.80	98.00	101.56	101.56	4.25%	2,522,365
Dec 17, 2025	97.00	98.88	95.60	97.42	97.42	0.43%	1,855,422
Dec 16, 2025	98.46	99.40	96.60	97.00	97.00	-1.55%	961,264
Dec 15, 2025	99.23	101.20	98.53	98.53	98.53	-1.96%	1,153,405
Dec 12, 2025	97.66	100.96	97.08	100.50	100.50	3.11%	2,255,156
Dec 11, 2025	100.53	100.90	97.12	97.47	97.47	-3.01%	1,449,808
Dec 10, 2025	99.28	100.94	98.51	100.50	100.50	0.95%	1,367,623
Dec 9, 2025	99.28	100.29	98.77	99.55	99.55	0.40%	1,099,472
Dec 8, 2025	101.50	102.43	98.89	99.15	99.15	-2.17%	1,805,493
Dec 5, 2025	102.09	102.09	100.06	101.35	101.35	-0.54%	1,313,975
Dec 4, 2025	99.00	103.44	99.00	101.90	101.90	2.93%	2,009,793
Dec 3, 2025	99.98	100.36	98.70	99.00	99.00	-0.89%	953,721
Dec 2, 2025	100.93	100.98	98.74	99.89	99.89	-0.94%	1,184,175
Dec 1, 2025	103.61	104.58	100.22	100.84	100.84	-2.87%	2,183,574
Nov 28, 2025	102.74	104.05	102.45	103.82	103.82	1.08%	755,211
Nov 27, 2025	101.31	104.47	101.23	102.71	102.71	0.72%	945,079
Nov 26, 2025	102.65	103.49	101.12	101.98	101.98	0.27%	1,017,930
Nov 25, 2025	101.70	104.75	101.70	101.71	101.71	-0.06%	1,245,529
Nov 24, 2025	101.99	102.96	100.59	101.77	101.77	0.18%	1,090,125
Nov 21, 2025	101.55	104.44	100.00	101.59	101.59	-0.69%	1,544,771
Nov 20, 2025	105.00	105.50	101.50	102.30	102.30	-1.84%	1,291,790
Nov 19, 2025	102.79	105.28	102.13	104.22	104.22	1.11%	1,298,237
Nov 18, 2025	104.05	104.05	102.15	103.08	103.08	-0.88%	1,170,784
Nov 17, 2025	102.51	104.60	102.01	104.00	104.00	0.92%	1,419,486
Nov 14, 2025	106.75	107.60	103.05	103.05	103.05	-3.74%	2,500,508
Nov 13, 2025	108.43	109.78	106.95	107.05	107.05	-1.61%	1,791,891