iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	77.86	78.98	76.56	78.20	78.20	1.72%	1,741,976
Oct 27, 2026	81.37	81.37	76.69	76.88	76.88	-5.00%	5,028,705
Oct 26, 2026	77.11	81.88	75.96	80.93	80.93	4.71%	9,989,571
Oct 23, 2026	70.64	78.20	70.01	77.29	77.29	8.40%	7,823,584
Oct 22, 2026	74.97	76.00	71.02	71.30	71.30	-5.37%	4,277,862
Oct 21, 2026	78.00	78.58	74.60	75.35	75.35	-3.02%	4,583,720
Oct 20, 2026	75.35	78.01	74.42	77.70	77.70	2.64%	4,789,095
Oct 19, 2026	72.60	77.01	72.30	75.70	75.70	3.66%	4,833,079
Oct 16, 2026	74.00	74.73	72.12	73.03	73.03	0.97%	4,727,674
Oct 15, 2026	73.53	74.89	71.24	72.33	72.33	-4.60%	4,996,616
Oct 14, 2026	76.22	77.94	75.50	75.82	75.82	-1.21%	3,206,453
Oct 13, 2026	76.50	78.25	75.00	76.75	76.75	-2.59%	4,506,897
Oct 12, 2026	79.98	80.95	78.51	78.79	78.79	-1.50%	3,097,908
Oct 9, 2026	79.98	80.60	77.79	79.99	79.99	-0.52%	5,470,888
Oct 8, 2026	83.21	83.95	79.59	80.41	80.41	-3.35%	4,798,609
Sep 30, 2026	84.65	85.10	82.66	83.20	83.20	-0.62%	3,347,040
Sep 29, 2026	84.80	85.91	83.18	83.72	83.72	-1.47%	4,787,629
Sep 28, 2026	88.25	88.50	82.44	84.97	84.97	-4.64%	8,345,472
Sep 24, 2026	95.00	95.60	88.00	89.10	89.10	-7.14%	7,511,504
Sep 23, 2026	95.74	98.88	93.07	95.95	95.95	-0.33%	9,270,168
Sep 22, 2026	92.10	98.73	92.00	96.27	96.27	7.15%	10,998,433
Sep 21, 2026	91.93	93.00	89.00	89.85	89.85	-1.53%	4,928,770
Sep 18, 2026	91.12	92.55	89.40	91.25	91.25	0.74%	3,941,665
Sep 17, 2026	91.99	92.55	90.05	90.58	90.58	-1.22%	2,930,660
Sep 16, 2026	89.64	91.95	88.60	91.70	91.70	2.29%	2,853,361
Sep 15, 2026	87.88	90.99	87.88	89.65	89.65	1.66%	2,847,114
Sep 14, 2026	88.04	89.35	86.20	88.19	88.19	-0.40%	2,826,079
Sep 11, 2026	89.00	90.02	86.60	88.54	88.54	-2.07%	3,015,993
Sep 10, 2026	90.31	91.64	88.51	90.41	90.41	0.10%	3,546,824
Sep 9, 2026	92.30	93.07	89.67	90.32	90.32	-1.50%	3,724,341
Sep 8, 2026	93.05	94.85	91.38	91.70	91.70	-2.38%	2,997,031
Sep 7, 2026	90.30	95.34	90.00	93.94	93.94	3.57%	4,447,904
Sep 4, 2026	93.87	95.17	90.00	90.70	90.70	-2.36%	4,255,747
Sep 3, 2026	93.01	94.36	92.19	92.89	92.89	0.28%	3,591,496
Sep 2, 2026	93.79	95.57	92.18	92.63	92.63	-1.98%	4,455,701
Sep 1, 2026	98.00	98.76	94.30	94.50	94.50	-4.18%	3,853,104
Aug 31, 2026	92.79	99.31	92.52	98.62	98.62	4.24%	4,733,604
Aug 28, 2026	98.00	99.52	94.33	94.61	94.61	-3.83%	4,053,243
Aug 27, 2026	97.74	99.20	95.21	98.38	98.38	1.68%	3,285,299
Aug 26, 2026	97.15	98.46	95.68	96.75	96.75	-0.27%	2,287,814
Aug 25, 2026	95.60	98.10	94.61	97.01	97.01	-0.14%	3,345,788
Aug 24, 2026	100.17	100.90	95.55	97.15	97.15	-3.75%	4,805,950
Aug 21, 2026	98.40	101.46	97.39	100.94	100.94	2.01%	5,963,874
Aug 20, 2026	98.16	104.29	96.45	98.95	98.95	2.72%	8,364,454
Aug 19, 2026	97.70	99.00	95.30	96.33	96.33	-3.96%	6,976,376
Aug 18, 2026	99.90	101.37	97.97	100.30	100.30	0.45%	6,822,219
Aug 17, 2026	98.10	100.50	95.14	99.85	99.85	2.62%	7,354,413
Aug 14, 2026	96.32	97.86	94.32	97.30	97.30	-0.57%	9,136,966
Aug 13, 2026	94.50	101.09	94.49	97.86	97.86	3.51%	9,628,548
Aug 12, 2026	92.01	95.12	92.01	94.54	94.54	1.18%	5,038,564