IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.040
-0.040 (-3.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 4, 2026 | 1.41 | 1.50 | 1.40 | 1.44 | 1.44 | 1.41% | 90,180 |
| Feb 3, 2026 | 1.50 | 1.53 | 1.36 | 1.42 | 1.42 | -5.02% | 119,720 |
| Feb 2, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.34% | 59,452 |
| Jan 30, 2026 | 1.50 | 1.55 | 1.48 | 1.49 | 1.49 | - | 94,168 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.43 | 1.49 | 1.49 | 0.68% | 42,471 |
| Jan 28, 2026 | 1.58 | 1.58 | 1.42 | 1.48 | 1.48 | -3.27% | 154,128 |
| Jan 27, 2026 | 1.59 | 1.59 | 1.46 | 1.53 | 1.53 | -1.92% | 256,628 |
| Jan 26, 2026 | 1.53 | 1.64 | 1.45 | 1.56 | 1.56 | 2.63% | 372,202 |
| Jan 23, 2026 | 1.50 | 1.58 | 1.46 | 1.52 | 1.52 | 2.01% | 172,023 |
| Jan 22, 2026 | 1.57 | 1.65 | 1.42 | 1.49 | 1.49 | -4.49% | 206,568 |
| Jan 21, 2026 | 1.50 | 1.60 | 1.46 | 1.56 | 1.56 | 5.41% | 163,492 |
| Jan 20, 2026 | 1.44 | 1.50 | 1.41 | 1.48 | 1.48 | 4.96% | 93,808 |
| Jan 16, 2026 | 1.35 | 1.45 | 1.35 | 1.41 | 1.41 | 4.44% | 43,975 |
| Jan 15, 2026 | 1.32 | 1.39 | 1.31 | 1.35 | 1.35 | 2.27% | 51,108 |
| Jan 14, 2026 | 1.40 | 1.45 | 1.31 | 1.32 | 1.32 | -4.35% | 99,395 |
| Jan 13, 2026 | 1.52 | 1.52 | 1.22 | 1.38 | 1.38 | -6.76% | 147,623 |
| Jan 12, 2026 | 1.23 | 1.54 | 1.23 | 1.48 | 1.48 | 28.70% | 657,551 |
| Jan 9, 2026 | 1.14 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 41,214 |
| Jan 8, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | - | 51,819 |
| Jan 7, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | 0.85% | 15,382 |
| Jan 6, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -3.28% | 21,619 |
| Jan 5, 2026 | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | 4.27% | 31,534 |
| Jan 2, 2026 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | 2.63% | 64,828 |
| Dec 31, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 75,142 |
| Dec 30, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 37,019 |
| Dec 29, 2025 | 1.23 | 1.23 | 1.10 | 1.17 | 1.17 | -4.88% | 175,937 |
| Dec 26, 2025 | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | 7.89% | 171,097 |
| Dec 24, 2025 | 1.10 | 1.18 | 1.09 | 1.14 | 1.14 | 3.64% | 118,644 |
| Dec 23, 2025 | 1.05 | 1.11 | 1.04 | 1.10 | 1.10 | 6.80% | 66,964 |
| Dec 22, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.00% | 102,247 |
| Dec 19, 2025 | 0.97 | 1.03 | 0.97 | 1.00 | 1.00 | 3.09% | 43,249 |
| Dec 18, 2025 | 0.99 | 1.02 | 0.95 | 0.97 | 0.97 | -2.12% | 64,532 |
| Dec 17, 2025 | 0.95 | 1.07 | 0.95 | 0.99 | 0.99 | -1.39% | 139,878 |
| Dec 16, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.84% | 57,119 |
| Dec 15, 2025 | 0.94 | 1.00 | 0.94 | 0.99 | 0.99 | 7.17% | 98,579 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.12% | 159,496 |
| Dec 11, 2025 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 3.35% | 43,544 |
| Dec 10, 2025 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | 2.48% | 107,334 |
| Dec 9, 2025 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -0.90% | 99,422 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -1.67% | 70,868 |
| Dec 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.17% | 33,391 |
| Dec 4, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -1.13% | 40,050 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.82% | 26,104 |