IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.310
-0.020 (-1.50%)
Mar 13, 2026, 1:51 PM EDT - Market open
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.31 | 1.35 | 1.24 | 1.27 | - | -4.29% | 2,228 |
| 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 |
| Mar 9, 2026 | 1.22 | 1.33 | 1.21 | 1.28 | 1.28 | 3.23% | 31,891 |
| Mar 6, 2026 | 1.38 | 1.39 | 1.21 | 1.24 | 1.24 | -10.14% | 95,921 |
| Mar 5, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | -2.13% | 30,576 |
| Mar 4, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 8,916 |
| Mar 3, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 17,338 |
| Mar 2, 2026 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | 0.71% | 11,012 |
| Feb 27, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -4.11% | 43,923 |
| Feb 26, 2026 | 1.52 | 1.54 | 1.44 | 1.46 | 1.46 | -2.67% | 43,417 |
| Feb 25, 2026 | 1.46 | 1.53 | 1.45 | 1.50 | 1.50 | 2.74% | 26,323 |
| Feb 24, 2026 | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | 3.55% | 24,178 |
| Feb 23, 2026 | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | 1.44% | 55,780 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.34 | 1.39 | 1.39 | -1.42% | 46,743 |
| Feb 19, 2026 | 1.37 | 1.48 | 1.37 | 1.41 | 1.41 | 2.17% | 73,110 |
| Feb 18, 2026 | 1.34 | 1.45 | 1.32 | 1.38 | 1.38 | 4.55% | 31,114 |
| Feb 17, 2026 | 1.39 | 1.39 | 1.30 | 1.32 | 1.32 | -4.35% | 84,383 |
| Feb 13, 2026 | 1.40 | 1.44 | 1.38 | 1.38 | 1.38 | - | 40,257 |
| Feb 12, 2026 | 1.43 | 1.45 | 1.35 | 1.38 | 1.38 | -3.50% | 62,172 |
| Feb 11, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | - | 33,030 |
| Feb 10, 2026 | 1.49 | 1.51 | 1.40 | 1.43 | 1.43 | -3.38% | 53,685 |
| Feb 9, 2026 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | 1.37% | 64,067 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 30,182 |
| Feb 5, 2026 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 134,096 |
| Feb 4, 2026 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | 1.41% | 90,127 |
| Feb 3, 2026 | 1.50 | 1.53 | 1.36 | 1.42 | 1.42 | -5.02% | 119,670 |
| Feb 2, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.34% | 59,452 |
| Jan 30, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | - | 94,168 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 42,471 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.42 | 1.48 | 1.48 | -3.27% | 154,128 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | -1.92% | 256,618 |
| Jan 26, 2026 | 1.53 | 1.64 | 1.45 | 1.56 | 1.56 | 2.63% | 366,601 |
| Jan 23, 2026 | 1.50 | 1.58 | 1.46 | 1.52 | 1.52 | 2.01% | 172,022 |
| Jan 22, 2026 | 1.57 | 1.65 | 1.42 | 1.49 | 1.49 | -4.49% | 206,329 |
| 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 |