IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.050
+0.035 (3.45%)
At close: May 19, 2026, 4:00 PM EDT
1.050
0.00 (0.00%)
After-hours: May 19, 2026, 4:47 PM EDT
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.02 | 1.06 | 1.00 | 1.06 | - | 4.43% | 138,195 |
| May 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 56,810 |
| May 15, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,714 |
| May 14, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 39,711 |
| May 13, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 58,055 |
| May 12, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 28,865 |
| May 11, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 28,231 |
| May 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 48,100 |
| May 7, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,015 |
| May 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 78,180 |
| May 5, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -3.23% | 40,234 |
| May 4, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 5.34% | 99,365 |
| May 1, 2026 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | - | 82,465 |
| Apr 30, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | - | 15,922 |
| Apr 29, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 29,734 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 138,494 |
| Apr 27, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | 1.89% | 78,032 |
| Apr 24, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 52,452 |
| Apr 23, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 20,083 |
| Apr 22, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 36,290 |
| Apr 21, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 60,376 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 142,420 |
| Apr 17, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 107,111 |
| Apr 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 50,239 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 64,042 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 86,755 |
| Apr 13, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 3.01% | 203,595 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.86% | 229,451 |
| Apr 9, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 233,704 |
| Apr 8, 2026 | 1.11 | 1.16 | 1.01 | 1.03 | 1.03 | - | 2,763,484 |
| Apr 7, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.35% | 8,708,976 |
| Apr 6, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.66% | 68,669 |
| Apr 2, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 3.23% | 60,577 |
| Apr 1, 2026 | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -5.98% | 187,692 |
| Mar 31, 2026 | 0.95 | 1.06 | 0.95 | 1.01 | 1.01 | 2.02% | 91,733 |
| Mar 30, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | - | 69,681 |
| Mar 27, 2026 | 1.22 | 1.22 | 0.95 | 0.99 | 0.99 | -26.67% | 434,540 |
| Mar 26, 2026 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 72,064 |
| Mar 25, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -1.85% | 28,481 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 32,597 |
| Mar 23, 2026 | 1.35 | 1.42 | 1.31 | 1.35 | 1.35 | - | 63,392 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 74,235 |
| Mar 19, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 18,547 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 12,970 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 51,564 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 47,268 |
| Mar 13, 2026 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | -2.26% | 7,557 |
| Mar 12, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 18,853 |
| Mar 11, 2026 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | - | 8,623 |
| Mar 10, 2026 | 1.28 | 1.37 | 1.28 | 1.34 | 1.34 | 4.69% | 40,482 |