iRay Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	90.90	95.90	89.23	93.44	93.44	3.19%	7,441,883
Aug 10, 2026	96.48	96.99	89.00	90.55	90.55	-6.06%	9,641,013
Aug 7, 2026	90.50	98.66	89.62	96.39	96.39	5.40%	10,392,527
Aug 6, 2026	89.00	92.30	87.14	91.45	91.45	1.52%	6,671,777
Aug 5, 2026	86.28	90.88	85.05	90.08	90.08	3.87%	7,435,185
Aug 4, 2026	83.50	87.90	81.61	86.72	86.72	4.78%	7,337,283
Aug 3, 2026	84.01	85.28	82.13	82.76	82.76	-1.55%	5,810,245
Jul 31, 2026	86.97	91.20	83.56	84.06	84.06	4.81%	8,503,151
Jul 30, 2026	85.01	86.08	79.17	80.20	80.20	-6.99%	7,529,293
Jul 29, 2026	85.96	88.00	83.26	86.23	86.23	0.07%	5,803,172
Jul 28, 2026	89.00	91.80	85.61	86.17	86.17	-5.43%	4,732,134
Jul 27, 2026	90.00	92.38	87.80	91.12	91.12	1.01%	6,493,588
Jul 24, 2026	88.86	93.24	88.10	90.21	90.21	-0.07%	6,982,444
Jul 23, 2026	89.93	91.80	88.31	90.27	90.27	1.52%	6,410,450
Jul 22, 2026	93.33	93.78	88.31	88.92	88.92	-5.27%	7,957,439
Jul 21, 2026	86.51	94.48	82.09	93.87	93.87	8.95%	11,874,170
Jul 20, 2026	89.75	89.75	83.20	86.16	86.16	-2.62%	11,294,727
Jul 17, 2026	93.38	94.32	86.80	88.48	88.48	-6.37%	10,117,310
Jul 16, 2026	95.83	99.20	93.60	94.50	94.50	-4.04%	8,109,820
Jul 15, 2026	102.00	102.10	96.54	98.48	98.48	-1.89%	8,203,665
Jul 14, 2026	97.72	101.50	96.05	100.38	100.38	3.73%	9,255,615
Jul 13, 2026	104.78	105.50	95.81	96.77	96.77	-8.01%	12,268,421
Jul 10, 2026	115.47	118.48	105.01	105.20	105.20	-8.49%	12,290,339
Jul 9, 2026	117.50	118.00	110.00	114.96	114.96	-1.32%	11,807,459
Jul 8, 2026	114.77	120.54	110.40	116.50	116.50	2.44%	11,991,436
Jul 7, 2026	108.15	114.88	107.43	113.72	113.72	2.94%	12,524,770
Jul 6, 2026	117.40	119.05	106.85	110.47	110.47	-7.35%	15,438,863
Jul 3, 2026	120.01	124.50	115.97	119.23	119.23	-0.64%	12,619,636
Jul 2, 2026	120.00	125.30	117.80	120.00	120.00	-3.09%	16,498,042
Jul 1, 2026	125.00	125.89	119.40	123.82	123.82	-0.15%	15,427,301
Jun 30, 2026	112.01	125.39	111.28	124.00	124.00	10.71%	20,375,830
Jun 29, 2026	106.26	112.99	105.13	112.00	112.00	6.05%	15,945,293
Jun 26, 2026	111.00	111.01	104.71	105.61	105.61	-6.66%	13,380,470
Jun 25, 2026	110.00	114.44	108.20	113.14	113.14	3.11%	10,408,528
Jun 24, 2026	111.00	112.45	107.50	109.73	109.73	-1.48%	11,278,104
Jun 23, 2026	110.76	113.13	107.15	111.38	111.38	0.56%	14,252,774
Jun 22, 2026	120.00	121.91	107.14	110.76	110.76	-8.11%	23,245,987
Jun 18, 2026	121.52	124.50	118.67	120.54	120.54	-0.26%	15,529,855
Jun 17, 2026	116.01	123.00	114.01	120.85	120.85	3.47%	12,637,726
Jun 16, 2026	116.00	118.40	114.00	116.80	116.80	0.69%	9,698,757
Jun 15, 2026	111.00	116.80	110.00	116.00	116.00	3.66%	11,670,040