IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.300
+0.080 (6.56%)
Apr 28, 2025, 4:00 PM EDT - Market closed
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 90,172 |
| Apr 25, 2025 | 1.22 | 1.26 | 1.17 | 1.22 | 1.22 | 5.17% | 120,445 |
| Apr 24, 2025 | 1.23 | 1.24 | 1.15 | 1.16 | 1.16 | -4.92% | 107,450 |
| Apr 23, 2025 | 1.10 | 1.26 | 1.05 | 1.22 | 1.22 | 11.93% | 48,618 |
| Apr 22, 2025 | 1.02 | 1.12 | 1.02 | 1.09 | 1.09 | 5.83% | 61,877 |
| Apr 21, 2025 | 1.02 | 1.10 | 1.02 | 1.03 | 1.03 | 0.98% | 98,206 |
| Apr 17, 2025 | 1.02 | 1.04 | 0.98 | 1.02 | 1.02 | -0.97% | 106,234 |
| Apr 16, 2025 | 1.13 | 1.13 | 0.99 | 1.03 | 1.03 | 3.00% | 30,894 |
| Apr 15, 2025 | 0.97 | 1.11 | 0.97 | 1.00 | 1.00 | 1.01% | 35,332 |
| Apr 14, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.04% | 76,145 |
| Apr 11, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.62% | 6,550 |
| Apr 10, 2025 | 0.99 | 1.00 | 0.93 | 0.95 | 0.95 | 0.82% | 39,796 |
| Apr 9, 2025 | 0.86 | 0.94 | 0.86 | 0.94 | 0.94 | 10.67% | 59,445 |
| Apr 8, 2025 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | - | 56,712 |
| Apr 7, 2025 | 0.85 | 0.86 | 0.79 | 0.85 | 0.85 | -1.38% | 119,449 |
| Apr 4, 2025 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -9.27% | 90,839 |
| Apr 3, 2025 | 0.99 | 1.01 | 0.93 | 0.95 | 0.95 | -7.77% | 123,957 |
| Apr 2, 2025 | 1.00 | 1.10 | 1.00 | 1.03 | 1.03 | 3.96% | 143,243 |
| Apr 1, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | 0.08% | 66,610 |
| Mar 31, 2025 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -0.91% | 134,606 |
| Mar 28, 2025 | 1.06 | 1.07 | 0.91 | 1.00 | 1.00 | 13.15% | 450,008 |
| Mar 27, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -1.85% | 111,141 |
| Mar 26, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.08% | 49,808 |
| Mar 25, 2025 | 0.93 | 0.95 | 0.88 | 0.89 | 0.89 | -6.32% | 78,654 |
| Mar 24, 2025 | 0.97 | 1.01 | 0.93 | 0.95 | 0.95 | -4.04% | 101,786 |
| Mar 21, 2025 | 0.80 | 1.06 | 0.79 | 0.99 | 0.99 | 25.30% | 160,836 |
| Mar 20, 2025 | 0.80 | 0.85 | 0.79 | 0.79 | 0.79 | -1.24% | 234,343 |
| Mar 19, 2025 | 1.15 | 1.15 | 0.78 | 0.80 | 0.80 | -20.79% | 474,346 |
| Mar 18, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | -5.61% | 46,544 |
| Mar 17, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -5.31% | 70,440 |
| Mar 14, 2025 | 1.06 | 1.24 | 1.05 | 1.13 | 1.13 | 16.49% | 354,204 |
| Mar 13, 2025 | 1.18 | 1.21 | 0.96 | 0.97 | 0.97 | -21.14% | 202,073 |
| Mar 12, 2025 | 1.37 | 1.37 | 1.16 | 1.23 | 1.23 | - | 16,774 |
| Mar 11, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 5.13% | 37,536 |
| Mar 10, 2025 | 1.25 | 1.26 | 1.16 | 1.17 | 1.17 | -7.14% | 98,358 |
| Mar 7, 2025 | 1.28 | 1.30 | 1.22 | 1.26 | 1.26 | -0.79% | 13,975 |
| Mar 6, 2025 | 1.30 | 1.35 | 1.25 | 1.27 | 1.27 | -1.55% | 22,120 |
| Mar 5, 2025 | 1.23 | 1.38 | 1.23 | 1.29 | 1.29 | 4.03% | 11,534 |
| Mar 4, 2025 | 1.26 | 1.30 | 1.23 | 1.24 | 1.24 | -1.59% | 50,396 |
| Mar 3, 2025 | 1.35 | 1.38 | 1.24 | 1.26 | 1.26 | -8.70% | 61,878 |
| Feb 28, 2025 | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | -4.17% | 38,385 |
| Feb 27, 2025 | 1.37 | 1.45 | 1.37 | 1.44 | 1.44 | 5.11% | 30,359 |
| Feb 26, 2025 | 1.40 | 1.44 | 1.35 | 1.37 | 1.37 | -1.79% | 20,998 |
| Feb 25, 2025 | 1.46 | 1.47 | 1.38 | 1.40 | 1.40 | -3.12% | 75,651 |
| Feb 24, 2025 | 1.50 | 1.50 | 1.42 | 1.44 | 1.44 | -4.32% | 57,163 |
| Feb 21, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.99% | 18,011 |
| Feb 20, 2025 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 2.01% | 53,095 |
| Feb 19, 2025 | 1.53 | 1.53 | 1.47 | 1.49 | 1.49 | -1.32% | 43,645 |
| Feb 18, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 48,668 |
| Feb 14, 2025 | 1.56 | 1.60 | 1.50 | 1.55 | 1.55 | 2.65% | 33,098 |