IRIDEX Corporation - Common Stock (IRIX)
1.0300
+0.0400 (4.04%)
NASDAQ · Last Trade: Apr 2nd, 5:35 PM EDT
Historical Prices For IRIDEX Corporation - Common Stock (IRIX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 0.98 | 1.02 | 0.98 | 0.99 | 66,610 | 0.99 |
| 3/31/2025 | 0.97 | 1.05 | 0.97 | 0.99 | 134,526 | 0.99 |
| 3/28/2025 | 1.06 | 1.07 | 0.91 | 1.00 | 450,008 | 1.00 |
| 3/27/2025 | 0.90 | 0.91 | 0.88 | 0.88 | 110,520 | 0.88 |
| 3/26/2025 | 0.89 | 0.91 | 0.88 | 0.90 | 49,808 | 0.90 |
| 3/25/2025 | 0.93 | 0.95 | 0.88 | 0.89 | 78,554 | 0.89 |
| 3/24/2025 | 0.97 | 1.00 | 0.93 | 0.95 | 101,777 | 0.95 |
| 3/21/2025 | 0.80 | 1.06 | 0.79 | 0.99 | 160,836 | 0.99 |
| 3/20/2025 | 0.80 | 0.85 | 0.79 | 0.79 | 234,343 | 0.79 |
| 3/19/2025 | 1.14 | 1.15 | 0.78 | 0.80 | 474,346 | 0.80 |
| 3/18/2025 | 1.09 | 1.09 | 1.01 | 1.01 | 46,544 | 1.01 |
| 3/17/2025 | 1.10 | 1.14 | 1.06 | 1.07 | 70,440 | 1.07 |
| 3/14/2025 | 1.06 | 1.24 | 1.05 | 1.13 | 354,204 | 1.13 |
| 3/13/2025 | 1.18 | 1.21 | 0.96 | 0.97 | 201,643 | 0.97 |
| 3/12/2025 | 1.37 | 1.37 | 1.16 | 1.23 | 16,774 | 1.23 |
| 3/11/2025 | 1.17 | 1.23 | 1.16 | 1.23 | 37,536 | 1.23 |
| 3/10/2025 | 1.25 | 1.26 | 1.16 | 1.17 | 98,358 | 1.17 |
| 3/07/2025 | 1.28 | 1.30 | 1.22 | 1.26 | 13,975 | 1.26 |
| 3/06/2025 | 1.30 | 1.35 | 1.25 | 1.27 | 22,120 | 1.27 |
| 3/05/2025 | 1.23 | 1.38 | 1.23 | 1.29 | 11,534 | 1.29 |
| 3/04/2025 | 1.26 | 1.30 | 1.23 | 1.24 | 50,396 | 1.24 |
| 3/03/2025 | 1.35 | 1.38 | 1.24 | 1.26 | 61,878 | 1.26 |
| 2/28/2025 | 1.42 | 1.43 | 1.36 | 1.38 | 38,385 | 1.38 |
| 2/27/2025 | 1.37 | 1.45 | 1.37 | 1.44 | 30,359 | 1.44 |
| 2/26/2025 | 1.40 | 1.44 | 1.35 | 1.37 | 20,993 | 1.37 |
| 2/25/2025 | 1.46 | 1.47 | 1.38 | 1.40 | 75,651 | 1.40 |
| 2/24/2025 | 1.50 | 1.50 | 1.42 | 1.44 | 57,163 | 1.44 |
| 2/21/2025 | 1.53 | 1.53 | 1.50 | 1.50 | 18,011 | 1.50 |
| 2/20/2025 | 1.46 | 1.53 | 1.46 | 1.52 | 53,095 | 1.52 |
| 2/19/2025 | 1.53 | 1.53 | 1.47 | 1.49 | 43,645 | 1.49 |
| 2/18/2025 | 1.55 | 1.55 | 1.51 | 1.51 | 48,668 | 1.51 |
| 2/14/2025 | 1.55 | 1.60 | 1.50 | 1.55 | 33,098 | 1.55 |
| 2/13/2025 | 1.53 | 1.53 | 1.48 | 1.51 | 49,824 | 1.51 |
| 2/12/2025 | 1.55 | 1.57 | 1.50 | 1.50 | 116,599 | 1.50 |
| 2/11/2025 | 1.56 | 1.62 | 1.56 | 1.58 | 21,119 | 1.58 |
| 2/10/2025 | 1.63 | 1.63 | 1.60 | 1.61 | 24,504 | 1.61 |
| 2/07/2025 | 1.64 | 1.65 | 1.61 | 1.61 | 33,382 | 1.61 |
| 2/06/2025 | 1.64 | 1.70 | 1.63 | 1.64 | 16,056 | 1.64 |
| 2/05/2025 | 1.64 | 1.65 | 1.60 | 1.64 | 33,561 | 1.64 |
| 2/04/2025 | 1.63 | 1.64 | 1.63 | 1.64 | 6,162 | 1.64 |
| 2/03/2025 | 1.60 | 1.65 | 1.60 | 1.64 | 9,636 | 1.64 |
| 1/31/2025 | 1.68 | 1.68 | 1.62 | 1.64 | 9,379 | 1.64 |
| 1/30/2025 | 1.62 | 1.68 | 1.60 | 1.64 | 7,001 | 1.64 |
| 1/29/2025 | 1.65 | 1.67 | 1.60 | 1.61 | 26,962 | 1.61 |
| 1/28/2025 | 1.66 | 1.68 | 1.63 | 1.66 | 25,253 | 1.66 |
| 1/27/2025 | 1.64 | 1.67 | 1.61 | 1.63 | 17,010 | 1.63 |
| 1/24/2025 | 1.65 | 1.69 | 1.64 | 1.64 | 22,315 | 1.64 |
| 1/23/2025 | 1.67 | 1.68 | 1.65 | 1.65 | 26,707 | 1.65 |
| 1/22/2025 | 1.66 | 1.72 | 1.66 | 1.69 | 32,991 | 1.69 |
| 1/21/2025 | 1.65 | 1.71 | 1.63 | 1.65 | 49,118 | 1.65 |
| 1/17/2025 | 1.65 | 1.68 | 1.65 | 1.66 | 23,958 | 1.66 |
| 1/16/2025 | 1.64 | 1.65 | 1.62 | 1.63 | 10,171 | 1.63 |
| 1/15/2025 | 1.65 | 1.67 | 1.62 | 1.66 | 18,721 | 1.66 |
| 1/14/2025 | 1.66 | 1.66 | 1.60 | 1.61 | 46,460 | 1.61 |
| 1/13/2025 | 1.63 | 1.66 | 1.61 | 1.63 | 32,286 | 1.63 |
| 1/10/2025 | 1.75 | 1.75 | 1.60 | 1.65 | 33,084 | 1.65 |
| 1/08/2025 | 1.78 | 1.80 | 1.70 | 1.78 | 30,384 | 1.78 |
| 1/07/2025 | 1.67 | 1.80 | 1.58 | 1.80 | 88,886 | 1.80 |
| 1/06/2025 | 1.74 | 1.80 | 1.68 | 1.69 | 54,149 | 1.69 |
| 1/03/2025 | 1.82 | 1.84 | 1.71 | 1.77 | 58,312 | 1.77 |