IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.280
-0.010 (-0.78%)
At close: Sep 18, 2025, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Sep 18, 2025, 6:27 PM EDT
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 68,361 |
| 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 |
| Aug 21, 2025 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -5.47% | 107,100 |
| Aug 20, 2025 | 1.17 | 1.29 | 1.16 | 1.28 | 1.28 | 10.82% | 104,671 |
| Aug 19, 2025 | 1.17 | 1.23 | 1.15 | 1.16 | 1.16 | -1.28% | 36,643 |
| Aug 18, 2025 | 1.11 | 1.22 | 1.11 | 1.17 | 1.17 | 3.54% | 137,673 |
| Aug 15, 2025 | 1.15 | 1.19 | 1.12 | 1.13 | 1.13 | 0.89% | 35,317 |
| Aug 14, 2025 | 1.17 | 1.19 | 1.07 | 1.12 | 1.12 | -5.08% | 178,566 |
| Aug 13, 2025 | 1.32 | 1.34 | 1.17 | 1.18 | 1.18 | -9.23% | 293,689 |
| Aug 12, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 128,375 |
| Aug 11, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 77,115 |
| Aug 8, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 53,405 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 23,243 |
| Aug 6, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.38% | 29,401 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -1.14% | 8,506 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 62,477 |
| Aug 1, 2025 | 1.30 | 1.39 | 1.27 | 1.28 | 1.28 | -3.03% | 49,855 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -5.04% | 149,663 |
| Jul 30, 2025 | 1.40 | 1.49 | 1.34 | 1.39 | 1.39 | -0.71% | 372,255 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 203,969 |
| Jul 28, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 8.51% | 347,385 |
| Jul 25, 2025 | 1.45 | 1.59 | 1.39 | 1.41 | 1.41 | 6.82% | 379,813 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.31 | 1.32 | 1.32 | -6.05% | 212,661 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 1.81% | 100,347 |
| Jul 22, 2025 | 1.29 | 1.45 | 1.26 | 1.38 | 1.38 | 9.52% | 258,755 |
| Jul 21, 2025 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | - | 149,232 |
| Jul 18, 2025 | 1.29 | 1.48 | 1.25 | 1.26 | 1.26 | -2.33% | 414,598 |
| Jul 17, 2025 | 1.11 | 1.43 | 1.08 | 1.29 | 1.29 | 20.56% | 642,247 |
| Jul 16, 2025 | 1.01 | 1.13 | 1.01 | 1.07 | 1.07 | 7.00% | 249,350 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 44,984 |
| Jul 14, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 67,441 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 60,860 |
| Jul 10, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.01% | 44,495 |