IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.500
-0.060 (-3.85%)
Jan 22, 2026, 1:11 PM EST - Market open
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.57 | 1.65 | 1.49 | 1.51 | - | -3.21% | 115,782 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.46 | 1.56 | 1.56 | 5.41% | 163,441 |
| Jan 20, 2026 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 93,747 |
| Jan 16, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 4.44% | 43,975 |
| Jan 15, 2026 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 2.27% | 49,108 |
| Jan 14, 2026 | 1.40 | 1.45 | 1.31 | 1.32 | 1.32 | -4.35% | 99,394 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.22 | 1.38 | 1.38 | -6.76% | 147,555 |
| Jan 12, 2026 | 1.23 | 1.54 | 1.23 | 1.48 | 1.48 | 28.70% | 653,906 |
| Jan 9, 2026 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 41,201 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 49,258 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 15,382 |
| Jan 6, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 21,619 |
| Jan 5, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 31,534 |
| Jan 2, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 64,828 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 75,142 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 37,019 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.10 | 1.17 | 1.17 | -4.88% | 175,937 |
| Dec 26, 2025 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 7.89% | 171,096 |
| Dec 24, 2025 | 1.10 | 1.18 | 1.09 | 1.14 | 1.14 | 3.64% | 118,644 |
| Dec 23, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 6.80% | 66,964 |
| Dec 22, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 102,247 |
| Dec 19, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.09% | 42,799 |
| Dec 18, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.12% | 64,382 |
| Dec 17, 2025 | 0.95 | 1.07 | 0.95 | 0.99 | 0.99 | -1.39% | 139,778 |
| Dec 16, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.84% | 57,119 |
| Dec 15, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 7.17% | 98,399 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.12% | 159,496 |
| Dec 11, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.35% | 43,544 |
| Dec 10, 2025 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 2.48% | 107,334 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.90% | 99,422 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.67% | 70,868 |
| Dec 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.17% | 33,391 |
| Dec 4, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -1.13% | 39,950 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.82% | 26,104 |
| Dec 2, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -0.73% | 34,563 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 59,045 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.04% | 18,622 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 2.95% | 61,633 |
| Nov 25, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.75% | 8,018 |
| Nov 24, 2025 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | -1.51% | 68,981 |
| Nov 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 27,124 |
| Nov 20, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -1.24% | 50,028 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 2.71% | 67,003 |
| Nov 18, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -1.31% | 54,757 |
| Nov 17, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -4.18% | 195,580 |
| Nov 14, 2025 | 0.88 | 1.00 | 0.87 | 0.98 | 0.98 | 10.43% | 188,853 |
| Nov 13, 2025 | 0.95 | 0.96 | 0.87 | 0.89 | 0.89 | -6.99% | 217,116 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -19.82% | 611,002 |
| Nov 11, 2025 | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | 8.18% | 266,677 |
| Nov 10, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 4.27% | 66,880 |