IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.060
0.00 (0.00%)
Oct 31, 2025, 1:47 PM EDT - Market open
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | - | 0.94% | 9,716 |
| Oct 30, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 31,748 |
| Oct 29, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 27,172 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 102,546 |
| Oct 27, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.20% | 49,083 |
| Oct 24, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 21,003 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 69,826 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 16,728 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 43,679 |
| Oct 20, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 26,960 |
| Oct 17, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 25,719 |
| Oct 16, 2025 | 1.06 | 1.13 | 1.03 | 1.05 | 1.05 | -0.94% | 67,117 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 25,807 |
| Oct 14, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.44% | 21,958 |
| Oct 13, 2025 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | 0.48% | 29,657 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.02 | 1.04 | 1.04 | -7.14% | 100,229 |
| Oct 9, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 41,669 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 81,875 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 52,584 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.09 | 1.13 | 1.13 | -5.83% | 247,837 |
| Oct 3, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 62,738 |
| Oct 2, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 115,063 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.96% | 12,025 |
| Sep 30, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.78% | 29,075 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | - | 22,383 |
| Sep 26, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 23,647 |
| Sep 25, 2025 | 1.25 | 1.25 | 1.11 | 1.11 | 1.11 | -6.72% | 54,395 |
| Sep 24, 2025 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | - | 42,067 |
| Sep 23, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 3.48% | 37,996 |
| Sep 22, 2025 | 1.19 | 1.22 | 1.07 | 1.15 | 1.15 | -3.36% | 177,343 |
| Sep 19, 2025 | 1.28 | 1.28 | 1.18 | 1.19 | 1.19 | -7.03% | 180,395 |
| Sep 18, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 69,861 |
| Sep 17, 2025 | 1.30 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 89,321 |
| Sep 16, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | - | 49,107 |
| Sep 15, 2025 | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 55,181 |
| Sep 12, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -3.65% | 83,970 |
| Sep 11, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 3.63% | 36,168 |
| Sep 10, 2025 | 1.37 | 1.42 | 1.31 | 1.32 | 1.32 | -2.79% | 53,496 |
| Sep 9, 2025 | 1.37 | 1.42 | 1.33 | 1.36 | 1.36 | -1.45% | 54,724 |
| Sep 8, 2025 | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -1.43% | 64,030 |
| Sep 5, 2025 | 1.36 | 1.47 | 1.34 | 1.40 | 1.40 | 6.06% | 398,609 |
| Sep 4, 2025 | 1.40 | 1.41 | 1.32 | 1.32 | 1.32 | -4.69% | 45,854 |
| Sep 3, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.75% | 38,086 |
| Sep 2, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -0.37% | 68,035 |
| Aug 29, 2025 | 1.37 | 1.41 | 1.34 | 1.34 | 1.34 | - | 55,489 |
| Aug 28, 2025 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | 3.08% | 115,007 |
| Aug 27, 2025 | 1.26 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 75,704 |
| Aug 26, 2025 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | - | 48,166 |
| Aug 25, 2025 | 1.22 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 152,714 |
| Aug 22, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 120,280 |