IRIDEX Corporation - IRIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	1.37	1.32	1.32	1.39	1.32	84,000
September 11, 2025	1.34	1.37	1.37	1.39	1.34	36,200
September 10, 2025	1.37	1.32	1.32	1.42	1.31	53,496
September 09, 2025	1.37	1.36	1.36	1.42	1.33	50,463
September 08, 2025	1.43	1.38	1.38	1.43	1.36	64,030
September 05, 2025	1.36	1.4	1.4	1.47	1.34	398,523
September 04, 2025	1.4	1.32	1.32	1.41	1.32	45,854
September 03, 2025	1.35	1.39	1.39	1.39	1.35	38,651
September 02, 2025	1.35	1.34	1.34	1.39	1.32	68,035
August 29, 2025	1.37	1.34	1.34	1.41	1.34	55,500
August 28, 2025	1.3	1.34	1.34	1.37	1.3	115,007
August 27, 2025	1.26	1.3	1.3	1.32	1.26	75,704
August 26, 2025	1.28	1.27	1.27	1.3	1.25	48,200
August 25, 2025	1.22	1.27	1.27	1.3	1.22	152,714
August 22, 2025	1.21	1.24	1.24	1.28	1.21	120,300
August 21, 2025	1.28	1.21	1.21	1.28	1.2	107,100
August 20, 2025	1.17	1.28	1.28	1.29	1.16	104,671
August 19, 2025	1.17	1.16	1.16	1.23	1.15	36,643
August 18, 2025	1.11	1.17	1.17	1.22	1.11	137,700
August 15, 2025	1.15	1.13	1.13	1.19	1.12	35,317
August 14, 2025	1.17	1.12	1.12	1.19	1.07	178,600
August 13, 2025	1.32	1.18	1.18	1.34	1.17	293,700
August 12, 2025	1.28	1.3	1.3	1.32	1.27	128,375
August 11, 2025	1.29	1.26	1.26	1.32	1.25	77,255
August 08, 2025	1.26	1.3	1.3	1.3	1.25	53,405
August 07, 2025	1.3	1.26	1.26	1.3	1.25	23,243
August 06, 2025	1.3	1.3	1.3	1.34	1.3	29,427
August 05, 2025	1.32	1.31	1.31	1.32	1.28	8,506
August 04, 2025	1.32	1.32	1.32	1.32	1.28	62,500
August 01, 2025	1.3	1.28	1.28	1.39	1.27	49,900
July 31, 2025	1.37	1.32	1.32	1.37	1.3	149,700
July 30, 2025	1.4	1.39	1.39	1.49	1.34	372,300
July 29, 2025	1.53	1.4	1.4	1.53	1.4	203,969
July 28, 2025	1.45	1.53	1.53	1.53	1.45	347,400
July 25, 2025	1.45	1.41	1.41	1.59	1.39	379,813
July 24, 2025	1.42	1.32	1.32	1.45	1.31	212,700
July 23, 2025	1.4	1.41	1.41	1.42	1.35	100,526
July 22, 2025	1.29	1.38	1.38	1.45	1.26	258,800
July 21, 2025	1.31	1.26	1.26	1.35	1.25	149,232
July 18, 2025	1.29	1.26	1.26	1.48	1.25	412,925
July 17, 2025	1.11	1.29	1.29	1.43	1.08	642,247
July 16, 2025	1.01	1.07	1.07	1.13	1.01	249,350
July 15, 2025	1.03	1	1	1.04	1	45,000
July 14, 2025	1.01	1.02	1.02	1.06	1	67,441
July 11, 2025	1.04	1.01	1.01	1.04	1	60,900
July 10, 2025	1	1.03	1.03	1.03	1	44,500
July 09, 2025	0.98	1	1	1	0.95	31,408
July 08, 2025	0.95	0.96	0.96	1.01	0.95	19,343
July 07, 2025	0.92	0.95	0.95	1	0.92	90,942
July 03, 2025	0.94	0.93	0.93	0.95	0.93	5,500
July 02, 2025	0.89	0.91	0.91	0.95	0.89	97,743
July 01, 2025	0.93	0.89	0.89	0.93	0.88	24,300
June 30, 2025	0.88	0.88	0.88	0.91	0.88	83,911
June 27, 2025	0.89	0.88	0.88	0.91	0.88	151,155
June 26, 2025	0.94	0.89	0.89	0.94	0.87	104,342
June 25, 2025	0.94	0.94	0.94	0.96	0.93	41,600
June 24, 2025	0.93	0.95	0.95	0.96	0.93	15,328
June 23, 2025	0.92	0.95	0.95	0.98	0.92	33,600
June 20, 2025	0.97	0.93	0.93	0.99	0.93	57,300
June 18, 2025	0.99	0.98	0.98	1	0.97	33,500

IRIDEX Corporation (IRIX) NASDAQ