IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.120
+0.010 (0.90%)
Jun 9, 2026, 4:00 PM EDT - Market closed
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 87,539 |
| Jun 8, 2026 | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 1.83% | 35,316 |
| Jun 5, 2026 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -5.22% | 137,406 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 29,227 |
| Jun 3, 2026 | 1.17 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 91,714 |
| Jun 2, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 197,352 |
| Jun 1, 2026 | 1.07 | 1.12 | 1.05 | 1.11 | 1.11 | 5.71% | 124,973 |
| May 29, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 66,975 |
| May 28, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 20,748 |
| May 27, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 27,485 |
| May 26, 2026 | 1.00 | 1.05 | 0.98 | 1.04 | 1.04 | 2.97% | 102,230 |
| May 22, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | - | 54,206 |
| May 21, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 1.00% | 24,627 |
| May 20, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -4.76% | 129,137 |
| May 19, 2026 | 1.02 | 1.06 | 1.00 | 1.05 | 1.05 | 3.45% | 138,705 |
| May 18, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 56,810 |
| May 15, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,714 |
| May 14, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 39,711 |
| May 13, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 58,055 |
| May 12, 2026 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 28,865 |
| May 11, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 28,231 |
| May 8, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 48,100 |
| May 7, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 7,015 |
| May 6, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 78,180 |
| May 5, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -3.23% | 40,234 |
| May 4, 2026 | 1.03 | 1.10 | 1.03 | 1.09 | 1.09 | 5.34% | 99,365 |
| May 1, 2026 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | - | 82,465 |
| Apr 30, 2026 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | - | 15,922 |
| Apr 29, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 29,734 |
| Apr 28, 2026 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 138,494 |
| Apr 27, 2026 | 1.07 | 1.12 | 1.07 | 1.08 | 1.08 | 1.89% | 78,032 |
| Apr 24, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 52,452 |
| Apr 23, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 20,083 |
| Apr 22, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 36,290 |
| Apr 21, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 60,376 |
| Apr 20, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 142,420 |
| Apr 17, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 107,111 |
| 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% | 64,042 |
| 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% | 203,595 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.86% | 229,451 |
| Apr 9, 2026 | 1.06 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 233,704 |
| Apr 8, 2026 | 1.11 | 1.16 | 1.01 | 1.03 | 1.03 | - | 2,763,484 |
| Apr 7, 2026 | 1.00 | 1.05 | 1.00 | 1.03 | 1.03 | 3.35% | 8,708,976 |
| 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% | 187,692 |
| 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 | - | 69,681 |