Opus Genetics, Inc. (IRD)
NASDAQ: IRD · Real-Time Price · USD
1.070
-0.040 (-3.59%)
Aug 1, 2025, 11:04 AM - Market open
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.07 | 1.14 | 1.06 | 1.11 | 1.11 | 1.83% | 93,775 |
| Jul 30, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -4.39% | 190,024 |
| Jul 29, 2025 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 97,898 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.18 | 1.20 | 1.20 | 1.69% | 104,726 |
| Jul 25, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -2.48% | 284,379 |
| Jul 24, 2025 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 296,062 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 339,148 |
| Jul 22, 2025 | 1.21 | 1.22 | 1.14 | 1.22 | 1.22 | 2.52% | 240,790 |
| Jul 21, 2025 | 1.17 | 1.22 | 1.12 | 1.19 | 1.19 | 5.31% | 392,826 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -3.00% | 198,025 |
| Jul 17, 2025 | 1.13 | 1.17 | 1.11 | 1.17 | 1.17 | 4.02% | 210,209 |
| Jul 16, 2025 | 1.10 | 1.13 | 1.08 | 1.12 | 1.12 | 1.82% | 138,485 |
| Jul 15, 2025 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -0.90% | 97,891 |
| Jul 14, 2025 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -1.77% | 181,709 |
| Jul 11, 2025 | 1.11 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 190,879 |
| Jul 10, 2025 | 1.12 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 261,246 |
| Jul 9, 2025 | 1.07 | 1.13 | 1.03 | 1.11 | 1.11 | 4.72% | 560,088 |
| Jul 8, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 6.84% | 437,102 |
| Jul 7, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | -0.79% | 217,228 |
| Jul 3, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 186,072 |
| Jul 2, 2025 | 0.93 | 1.03 | 0.93 | 0.99 | 0.99 | 5.33% | 341,408 |
| Jul 1, 2025 | 0.92 | 1.00 | 0.90 | 0.94 | 0.94 | -0.23% | 215,161 |
| Jun 30, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -3.53% | 330,415 |
| Jun 27, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.25% | 788,060 |
| Jun 26, 2025 | 0.98 | 1.05 | 0.96 | 1.02 | 1.02 | 5.13% | 9,553,671 |
| Jun 25, 2025 | 0.92 | 0.98 | 0.92 | 0.97 | 0.97 | 5.06% | 244,339 |
| Jun 24, 2025 | 0.91 | 0.96 | 0.91 | 0.92 | 0.92 | 1.91% | 114,560 |
| Jun 23, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -4.62% | 273,417 |
| Jun 20, 2025 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 2.02% | 164,197 |
| Jun 18, 2025 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | 0.83% | 184,220 |
| Jun 17, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -1.88% | 311,066 |
| Jun 16, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -2.96% | 264,207 |
| Jun 13, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.18% | 252,014 |
| Jun 12, 2025 | 0.98 | 1.00 | 0.95 | 0.99 | 0.99 | 0.07% | 196,384 |
| Jun 11, 2025 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -2.85% | 269,729 |
| Jun 10, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 407,218 |
| Jun 9, 2025 | 1.07 | 1.08 | 1.00 | 1.05 | 1.05 | 0.96% | 491,918 |
| Jun 6, 2025 | 0.97 | 1.10 | 0.96 | 1.04 | 1.04 | 4.00% | 710,296 |
| Jun 5, 2025 | 0.98 | 1.05 | 0.93 | 1.00 | 1.00 | 1.01% | 779,395 |
| Jun 4, 2025 | 0.99 | 1.08 | 0.99 | 0.99 | 0.99 | -1.98% | 758,094 |
| Jun 3, 2025 | 1.04 | 1.09 | 0.99 | 1.01 | 1.01 | -7.34% | 1,698,658 |
| Jun 2, 2025 | 1.69 | 1.75 | 1.05 | 1.09 | 1.09 | 9.60% | 40,267,546 |
| May 30, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | - | 73,087 |
| May 29, 2025 | 1.01 | 1.03 | 0.95 | 0.99 | 0.99 | -1.04% | 204,035 |
| May 28, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -1.47% | 104,157 |
| May 27, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 161,177 |
| May 23, 2025 | 0.97 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 102,175 |
| May 22, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | -0.98% | 58,582 |
| May 21, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 2.62% | 87,492 |
| May 20, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -1.58% | 153,565 |