IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
0.9980
-0.0520 (-4.95%)
At close: May 30, 2025, 4:00 PM
0.9901
-0.0079 (-0.79%)
After-hours: May 30, 2025, 7:02 PM EDT
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -4.95% | 30,409 |
| May 29, 2025 | 0.97 | 1.05 | 0.97 | 1.05 | 1.05 | 10.76% | 97,264 |
| May 28, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 144,146 |
| May 27, 2025 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -3.78% | 45,906 |
| May 23, 2025 | 1.00 | 1.03 | 0.97 | 0.98 | 0.98 | -1.03% | 134,601 |
| May 22, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -2.92% | 77,969 |
| May 21, 2025 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | - | 44,412 |
| May 20, 2025 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -4.67% | 158,329 |
| May 19, 2025 | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | 5.94% | 54,892 |
| May 16, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 96,797 |
| May 15, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 80,818 |
| May 14, 2025 | 1.10 | 1.11 | 0.98 | 1.00 | 1.00 | -9.09% | 160,261 |
| May 13, 2025 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | -4.35% | 87,673 |
| May 12, 2025 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | - | 99,699 |
| May 9, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | 0.88% | 19,055 |
| May 8, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 55,256 |
| May 7, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | - | 53,576 |
| May 6, 2025 | 1.15 | 1.19 | 1.15 | 1.15 | 1.15 | - | 44,577 |
| May 5, 2025 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -3.36% | 29,458 |
| May 2, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | 0.85% | 89,687 |
| May 1, 2025 | 1.21 | 1.24 | 1.13 | 1.18 | 1.18 | -0.84% | 73,035 |
| Apr 30, 2025 | 1.18 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 110,725 |
| Apr 29, 2025 | 1.32 | 1.33 | 1.16 | 1.18 | 1.18 | -9.23% | 130,060 |
| 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 |