IRIDEX CorporationIRIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $1.49 | $1.53 | $1.49 | $1.50 | 59,452 |
| 1/30/2026 | $1.50 | $1.55 | $1.48 | $1.49 | 94,168 |
| 1/29/2026 | $1.50 | $1.50 | $1.43 | $1.49 | 42,500 |
| 1/28/2026 | $1.58 | $1.58 | $1.42 | $1.48 | 154,128 |
| 1/27/2026 | $1.59 | $1.59 | $1.46 | $1.53 | 256,628 |
| 1/26/2026 | $1.53 | $1.64 | $1.45 | $1.56 | 372,202 |
| 1/23/2026 | $1.50 | $1.58 | $1.46 | $1.52 | 172,023 |
| 1/22/2026 | $1.57 | $1.65 | $1.42 | $1.49 | 206,568 |
| 1/21/2026 | $1.50 | $1.60 | $1.46 | $1.56 | 163,500 |
| 1/20/2026 | $1.44 | $1.50 | $1.41 | $1.48 | 93,808 |
| 1/16/2026 | $1.35 | $1.45 | $1.35 | $1.41 | 43,975 |
| 1/15/2026 | $1.32 | $1.39 | $1.31 | $1.35 | 51,108 |
| 1/14/2026 | $1.40 | $1.45 | $1.31 | $1.32 | 99,400 |
| 1/13/2026 | $1.52 | $1.52 | $1.22 | $1.38 | 147,623 |
| 1/12/2026 | $1.23 | $1.54 | $1.23 | $1.48 | 657,600 |
| 1/9/2026 | $1.14 | $1.22 | $1.14 | $1.15 | 41,214 |
| 1/8/2026 | $1.20 | $1.23 | $1.18 | $1.19 | 51,819 |
| 1/7/2026 | $1.20 | $1.20 | $1.19 | $1.19 | 15,400 |
| 1/6/2026 | $1.20 | $1.22 | $1.17 | $1.18 | 21,619 |
| 1/5/2026 | $1.18 | $1.23 | $1.18 | $1.22 | 31,534 |
| 1/2/2026 | $1.13 | $1.19 | $1.13 | $1.17 | 64,828 |
| 12/31/2025 | $1.15 | $1.17 | $1.12 | $1.14 | 75,142 |
| 12/30/2025 | $1.17 | $1.17 | $1.15 | $1.15 | 37,019 |
| 12/29/2025 | $1.23 | $1.23 | $1.10 | $1.17 | 175,937 |
| 12/26/2025 | $1.17 | $1.24 | $1.14 | $1.23 | 171,100 |
| 12/24/2025 | $1.10 | $1.18 | $1.09 | $1.14 | 118,644 |
| 12/23/2025 | $1.05 | $1.11 | $1.04 | $1.10 | 67,000 |
| 12/22/2025 | $1.00 | $1.07 | $1.00 | $1.03 | 102,247 |
| 12/19/2025 | $0.97 | $1.03 | $0.97 | $1.00 | 43,249 |
| 12/18/2025 | $0.99 | $1.02 | $0.95 | $0.97 | 64,532 |
| 12/17/2025 | $0.95 | $1.07 | $0.95 | $0.99 | 139,878 |
| 12/16/2025 | $0.99 | $1.01 | $0.99 | $1.00 | 57,119 |
| 12/15/2025 | $0.94 | $1.00 | $0.94 | $0.99 | 98,579 |
| 12/12/2025 | $0.97 | $0.97 | $0.92 | $0.92 | 159,500 |
| 12/11/2025 | $0.94 | $0.98 | $0.94 | $0.97 | 43,544 |
| 12/10/2025 | $0.94 | $0.97 | $0.93 | $0.94 | 107,334 |
| 12/9/2025 | $0.94 | $0.94 | $0.91 | $0.92 | 99,422 |
| 12/8/2025 | $0.94 | $0.94 | $0.92 | $0.92 | 70,900 |
| 12/5/2025 | $0.94 | $0.96 | $0.93 | $0.94 | 33,400 |
| 12/4/2025 | $0.91 | $0.95 | $0.91 | $0.93 | 40,100 |
| 12/3/2025 | $0.93 | $0.94 | $0.93 | $0.94 | 26,104 |
| 12/2/2025 | $0.96 | $0.96 | $0.90 | $0.92 | 34,600 |
| 12/1/2025 | $0.96 | $0.96 | $0.93 | $0.93 | 59,045 |
| 11/28/2025 | $0.96 | $0.97 | $0.96 | $0.96 | 18,632 |
| 11/26/2025 | $0.94 | $0.97 | $0.93 | $0.95 | 61,633 |
| 11/25/2025 | $0.91 | $0.94 | $0.91 | $0.92 | 8,018 |
| 11/24/2025 | $0.93 | $0.97 | $0.90 | $0.92 | 69,000 |
| 11/21/2025 | $0.92 | $0.96 | $0.90 | $0.93 | 27,124 |
| 11/20/2025 | $0.95 | $0.99 | $0.94 | $0.94 | 50,028 |
| 11/19/2025 | $0.94 | $0.99 | $0.93 | $0.95 | 67,003 |
| 11/18/2025 | $0.91 | $0.97 | $0.91 | $0.93 | 54,757 |
| 11/17/2025 | $0.96 | $0.99 | $0.92 | $0.94 | 195,600 |
| 11/14/2025 | $0.88 | $0.99 | $0.87 | $0.98 | 188,900 |
| 11/13/2025 | $0.95 | $0.96 | $0.87 | $0.89 | 217,116 |
| 11/12/2025 | $1.04 | $1.04 | $0.92 | $0.95 | 611,002 |
| 11/11/2025 | $1.09 | $1.19 | $1.07 | $1.19 | 266,700 |
| 11/10/2025 | $1.09 | $1.10 | $1.06 | $1.10 | 66,880 |
| 11/7/2025 | $1.05 | $1.06 | $1.04 | $1.06 | 42,824 |
| 11/6/2025 | $1.05 | $1.10 | $1.04 | $1.05 | 42,749 |
| 11/5/2025 | $1.06 | $1.06 | $1.05 | $1.05 | 8,427 |