IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Apr 17, 2026, 4:00 PM EDT
1.057
-0.003 (-0.29%)
After-hours: Apr 17, 2026, 7:40 PM EDT
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 97,041 |
| Apr 16, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | - | 50,239 |
| Apr 15, 2026 | 1.05 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 64,029 |
| Apr 14, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 86,755 |
| Apr 13, 2026 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 3.01% | 203,397 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.86% | 229,310 |
| Apr 9, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 229,746 |
| Apr 8, 2026 | 1.11 | 1.16 | 1.01 | 1.03 | 1.03 | - | 2,715,000 |
| Apr 7, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.35% | 3,705,709 |
| Apr 6, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 1.66% | 68,669 |
| Apr 2, 2026 | 0.95 | 1.02 | 0.95 | 0.98 | 0.98 | 3.23% | 60,577 |
| Apr 1, 2026 | 1.01 | 1.03 | 0.95 | 0.95 | 0.95 | -5.98% | 187,657 |
| Mar 31, 2026 | 0.95 | 1.06 | 0.95 | 1.01 | 1.01 | 2.02% | 91,733 |
| Mar 30, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | - | 69,451 |
| Mar 27, 2026 | 1.22 | 1.22 | 0.95 | 0.99 | 0.99 | -26.67% | 434,540 |
| Mar 26, 2026 | 1.32 | 1.37 | 1.30 | 1.35 | 1.35 | 1.89% | 72,064 |
| Mar 25, 2026 | 1.36 | 1.37 | 1.31 | 1.33 | 1.33 | -1.85% | 28,481 |
| Mar 24, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 32,597 |
| Mar 23, 2026 | 1.35 | 1.42 | 1.31 | 1.35 | 1.35 | - | 63,392 |
| Mar 20, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | 74,235 |
| Mar 19, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 18,547 |
| Mar 18, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 12,970 |
| Mar 17, 2026 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | - | 51,564 |
| Mar 16, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 2.31% | 47,268 |
| Mar 13, 2026 | 1.31 | 1.35 | 1.24 | 1.30 | 1.30 | -2.26% | 7,557 |
| 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% | 31,991 |
| 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% | 9,134 |
| 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% | 11,015 |
| 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% | 55,788 |
| Feb 20, 2026 | 1.41 | 1.43 | 1.34 | 1.39 | 1.39 | -1.42% | 46,744 |
| Feb 19, 2026 | 1.37 | 1.48 | 1.37 | 1.41 | 1.41 | 2.17% | 73,135 |
| 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% | 62,372 |
| 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% | 64,078 |
| Feb 6, 2026 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | 2.10% | 30,192 |
| Feb 5, 2026 | 1.45 | 1.50 | 1.43 | 1.43 | 1.43 | -0.69% | 134,196 |