iRobot Corporation (IRBTQ)
OTCMKTS
· Delayed Price · Currency is USD
0.0540
-0.1102 (-67.12%)
Inactive · Last trade price
on Jan 23, 2026
iRobot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.17 | 0.19 | 0.05 | 0.05 | 0.05 | -67.11% | 8,431,136 |
| Jan 22, 2026 | 0.13 | 0.19 | 0.12 | 0.16 | 0.16 | 26.31% | 2,282,728 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -9.09% | 665,363 |
| Jan 20, 2026 | 0.16 | 0.17 | 0.13 | 0.14 | 0.14 | -8.63% | 1,758,892 |
| Jan 16, 2026 | 0.18 | 0.19 | 0.15 | 0.16 | 0.16 | -17.63% | 1,405,452 |
| Jan 15, 2026 | 0.17 | 0.21 | 0.16 | 0.19 | 0.19 | 15.15% | 1,126,838 |
| Jan 14, 2026 | 0.18 | 0.21 | 0.16 | 0.17 | 0.17 | -13.16% | 479,047 |
| Jan 13, 2026 | 0.18 | 0.22 | 0.17 | 0.19 | 0.19 | -0.11% | 487,680 |
| Jan 12, 2026 | 0.16 | 0.22 | 0.15 | 0.19 | 0.19 | 14.72% | 1,472,382 |
| Jan 9, 2026 | 0.20 | 0.22 | 0.16 | 0.17 | 0.17 | -17.10% | 1,034,819 |
| Jan 8, 2026 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | - | 1,520,053 |
| Jan 7, 2026 | 0.24 | 0.25 | 0.18 | 0.20 | 0.20 | -19.03% | 2,200,272 |
| Jan 6, 2026 | 0.19 | 0.30 | 0.17 | 0.25 | 0.25 | 45.29% | 5,766,193 |
| Jan 5, 2026 | 0.12 | 0.19 | 0.11 | 0.17 | 0.17 | 41.78% | 1,681,946 |
| Jan 2, 2026 | 0.11 | 0.13 | 0.09 | 0.12 | 0.12 | 9.00% | 1,424,457 |
| Dec 31, 2025 | 0.11 | 0.13 | 0.10 | 0.11 | 0.11 | -10.50% | 1,980,094 |
| Dec 30, 2025 | 0.13 | 0.15 | 0.12 | 0.12 | 0.12 | -9.03% | 2,461,547 |
| Dec 29, 2025 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -3.84% | 3,160,459 |
| Dec 26, 2025 | 0.14 | 0.16 | 0.11 | 0.14 | 0.14 | 1.08% | 2,255,917 |
| Dec 24, 2025 | 0.14 | 0.18 | 0.13 | 0.14 | 0.14 | -21.07% | 2,256,969 |
| Dec 23, 2025 | 0.17 | 0.20 | 0.14 | 0.18 | 0.18 | -19.92% | 7,194,071 |
| Dec 22, 2025 | 0.35 | 0.40 | 0.17 | 0.22 | 0.22 | -52.85% | 16,604,322 |
| Dec 19, 2025 | 0.67 | 0.70 | 0.44 | 0.47 | 0.47 | -30.05% | 44,974,154 |
| Dec 18, 2025 | 0.81 | 0.94 | 0.64 | 0.67 | 0.67 | -12.49% | 52,189,592 |
| Dec 17, 2025 | 0.73 | 1.09 | 0.72 | 0.76 | 0.76 | 0.24% | 111,923,680 |
| Dec 16, 2025 | 0.89 | 1.04 | 0.69 | 0.76 | 0.76 | -35.58% | 77,556,864 |
| Dec 15, 2025 | 1.20 | 1.48 | 1.07 | 1.18 | 1.18 | -72.69% | 104,254,682 |
| Dec 12, 2025 | 4.99 | 5.68 | 4.17 | 4.32 | 4.32 | -13.60% | 35,507,277 |
| Dec 11, 2025 | 5.46 | 5.64 | 4.60 | 5.00 | 5.00 | -4.58% | 61,604,399 |
| Dec 10, 2025 | 4.07 | 5.55 | 3.92 | 5.24 | 5.24 | 48.44% | 129,652,319 |
| Dec 9, 2025 | 3.19 | 3.92 | 3.05 | 3.53 | 3.53 | 11.36% | 36,799,814 |
| Dec 8, 2025 | 4.11 | 4.26 | 3.04 | 3.17 | 3.17 | -14.09% | 34,076,147 |
| Dec 5, 2025 | 3.61 | 4.95 | 3.46 | 3.69 | 3.69 | 21.78% | 145,733,679 |
| Dec 4, 2025 | 3.02 | 3.25 | 2.83 | 3.03 | 3.03 | -10.62% | 37,303,957 |
| Dec 3, 2025 | 2.17 | 3.50 | 2.12 | 3.39 | 3.39 | 73.85% | 228,605,096 |
| Dec 2, 2025 | 1.59 | 2.10 | 1.57 | 1.95 | 1.95 | 15.38% | 14,701,103 |
| Dec 1, 2025 | 1.78 | 2.52 | 1.62 | 1.69 | 1.69 | 6.96% | 40,096,262 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.56 | 1.58 | 1.58 | -4.24% | 1,212,604 |
| Nov 26, 2025 | 1.55 | 1.68 | 1.52 | 1.65 | 1.65 | 7.84% | 1,722,716 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.47 | 1.53 | 1.53 | -1.92% | 1,057,803 |
| Nov 24, 2025 | 1.50 | 1.56 | 1.45 | 1.56 | 1.56 | 4.00% | 2,165,431 |
| Nov 21, 2025 | 1.43 | 1.55 | 1.40 | 1.50 | 1.50 | 5.63% | 2,613,211 |
| Nov 20, 2025 | 1.71 | 1.83 | 1.40 | 1.42 | 1.42 | -13.94% | 3,131,723 |
| Nov 19, 2025 | 1.78 | 1.81 | 1.63 | 1.65 | 1.65 | -6.52% | 1,991,682 |
| Nov 18, 2025 | 1.75 | 1.88 | 1.74 | 1.77 | 1.77 | 0.28% | 1,478,236 |
| Nov 17, 2025 | 1.93 | 2.00 | 1.76 | 1.76 | 1.76 | -9.74% | 2,027,969 |
| Nov 14, 2025 | 1.92 | 2.10 | 1.91 | 1.95 | 1.95 | -1.52% | 1,579,129 |
| Nov 13, 2025 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -5.71% | 1,951,295 |
| Nov 12, 2025 | 2.14 | 2.25 | 2.06 | 2.10 | 2.10 | -1.87% | 2,045,432 |
| Nov 11, 2025 | 2.23 | 2.25 | 2.01 | 2.14 | 2.14 | -8.15% | 2,992,781 |
| Nov 10, 2025 | 2.26 | 2.45 | 2.13 | 2.33 | 2.33 | 5.91% | 3,482,454 |
| Nov 7, 2025 | 2.01 | 2.23 | 1.92 | 2.20 | 2.20 | -5.17% | 4,418,333 |
| Nov 6, 2025 | 2.73 | 2.74 | 2.30 | 2.32 | 2.32 | -14.07% | 2,580,487 |
| Nov 5, 2025 | 2.71 | 2.74 | 2.55 | 2.70 | 2.70 | 0.75% | 1,942,576 |
| Nov 4, 2025 | 2.78 | 2.89 | 2.68 | 2.68 | 2.68 | -7.27% | 1,577,923 |
| Nov 3, 2025 | 3.20 | 3.20 | 2.76 | 2.89 | 2.89 | -9.12% | 3,014,884 |
| Oct 31, 2025 | 3.09 | 3.18 | 3.08 | 3.18 | 3.18 | 3.25% | 1,770,739 |
| Oct 30, 2025 | 3.23 | 3.23 | 2.94 | 3.08 | 3.08 | -5.81% | 3,269,246 |
| Oct 29, 2025 | 3.07 | 3.48 | 3.05 | 3.27 | 3.27 | 7.39% | 6,758,420 |
| Oct 28, 2025 | 3.69 | 3.69 | 3.04 | 3.05 | 3.05 | -17.48% | 8,045,526 |
| Oct 27, 2025 | 4.86 | 4.93 | 3.57 | 3.69 | 3.69 | -33.87% | 17,845,922 |
| Oct 24, 2025 | 4.86 | 5.84 | 4.62 | 5.58 | 5.58 | 18.98% | 9,586,283 |
| Oct 23, 2025 | 4.42 | 4.92 | 4.37 | 4.69 | 4.69 | 4.22% | 3,360,193 |
| Oct 22, 2025 | 4.51 | 5.31 | 4.14 | 4.50 | 4.50 | 3.69% | 8,862,582 |
| Oct 21, 2025 | 4.52 | 4.52 | 4.20 | 4.34 | 4.34 | -3.98% | 2,079,479 |
| Oct 20, 2025 | 4.71 | 4.94 | 4.50 | 4.52 | 4.52 | 0.44% | 2,991,906 |
| Oct 17, 2025 | 4.83 | 4.83 | 4.36 | 4.50 | 4.50 | -7.98% | 3,414,378 |
| Oct 16, 2025 | 5.44 | 5.90 | 4.75 | 4.89 | 4.89 | -8.94% | 7,092,971 |
| Oct 15, 2025 | 4.14 | 6.10 | 4.13 | 5.37 | 5.37 | 36.64% | 25,762,331 |
| Oct 14, 2025 | 3.86 | 4.03 | 3.70 | 3.93 | 3.93 | -0.25% | 906,153 |
| Oct 13, 2025 | 3.90 | 4.13 | 3.89 | 3.94 | 3.94 | 3.96% | 1,003,436 |
| Oct 10, 2025 | 4.15 | 4.17 | 3.77 | 3.79 | 3.79 | -7.56% | 1,440,583 |
| Oct 9, 2025 | 4.15 | 4.34 | 4.02 | 4.10 | 4.10 | -1.20% | 1,319,056 |
| Oct 8, 2025 | 4.25 | 4.33 | 4.08 | 4.15 | 4.15 | -0.12% | 1,033,146 |
| Oct 7, 2025 | 4.56 | 4.56 | 4.08 | 4.16 | 4.16 | -8.88% | 2,331,315 |
| Oct 6, 2025 | 4.34 | 4.65 | 4.28 | 4.56 | 4.56 | 8.06% | 2,793,808 |
| Oct 3, 2025 | 4.06 | 4.62 | 3.96 | 4.22 | 4.22 | 5.76% | 4,249,450 |
| Oct 2, 2025 | 3.80 | 4.10 | 3.75 | 3.99 | 3.99 | 8.72% | 2,356,592 |
| Oct 1, 2025 | 3.60 | 3.79 | 3.56 | 3.67 | 3.67 | 2.23% | 1,331,039 |
| Sep 30, 2025 | 3.50 | 3.64 | 3.45 | 3.59 | 3.59 | 2.87% | 909,816 |
| Sep 29, 2025 | 3.56 | 3.66 | 3.48 | 3.49 | 3.49 | 0.29% | 1,090,774 |
| Sep 26, 2025 | 3.44 | 3.54 | 3.37 | 3.48 | 3.48 | 1.16% | 1,160,761 |
| Sep 25, 2025 | 3.48 | 3.48 | 3.26 | 3.44 | 3.44 | -3.37% | 1,455,363 |
| Sep 24, 2025 | 3.86 | 3.93 | 3.56 | 3.56 | 3.56 | -7.05% | 1,714,627 |
| Sep 23, 2025 | 4.24 | 4.27 | 3.82 | 3.83 | 3.83 | -9.67% | 1,829,884 |
| Sep 22, 2025 | 4.17 | 4.34 | 3.97 | 4.24 | 4.24 | -0.93% | 1,610,942 |
| Sep 19, 2025 | 4.45 | 4.46 | 4.23 | 4.28 | 4.28 | -2.95% | 1,570,415 |
| Sep 18, 2025 | 4.18 | 4.54 | 4.14 | 4.41 | 4.41 | 8.89% | 2,360,493 |
| Sep 17, 2025 | 4.00 | 4.27 | 3.90 | 4.05 | 4.05 | 1.00% | 1,951,746 |
| Sep 16, 2025 | 3.98 | 4.15 | 3.81 | 4.01 | 4.01 | 1.52% | 1,576,105 |
| Sep 15, 2025 | 3.49 | 4.00 | 3.48 | 3.95 | 3.95 | 15.50% | 2,732,424 |
| Sep 12, 2025 | 3.61 | 3.61 | 3.42 | 3.42 | 3.42 | -5.79% | 1,352,852 |
| Sep 11, 2025 | 3.40 | 3.71 | 3.40 | 3.63 | 3.63 | 6.45% | 1,542,125 |
| Sep 10, 2025 | 3.37 | 3.48 | 3.33 | 3.41 | 3.41 | 0.59% | 563,508 |
| Sep 9, 2025 | 3.30 | 3.39 | 3.27 | 3.39 | 3.39 | 2.42% | 800,470 |
| Sep 8, 2025 | 3.24 | 3.36 | 3.18 | 3.31 | 3.31 | 2.16% | 975,527 |
| Sep 5, 2025 | 3.16 | 3.30 | 3.11 | 3.24 | 3.24 | 3.18% | 792,823 |
| Sep 4, 2025 | 3.16 | 3.17 | 3.04 | 3.14 | 3.14 | -1.57% | 1,058,524 |
| Sep 3, 2025 | 3.27 | 3.29 | 3.19 | 3.19 | 3.19 | -2.45% | 683,107 |
| Sep 2, 2025 | 3.36 | 3.37 | 3.17 | 3.27 | 3.27 | -3.54% | 1,228,221 |