IRadimed CorporationIRMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $97.88 | $100.44 | $97.50 | $99.00 | 75,786 |
| 1/30/2026 | $98.16 | $99.36 | $97.49 | $97.88 | 66,134 |
| 1/29/2026 | $97.95 | $99.18 | $96.73 | $99.18 | 62,500 |
| 1/28/2026 | $99.42 | $99.45 | $96.48 | $97.92 | 62,700 |
| 1/27/2026 | $100.10 | $101.32 | $96.46 | $99.84 | 40,600 |
| 1/26/2026 | $101.13 | $102.59 | $100.07 | $100.10 | 71,100 |
| 1/23/2026 | $104.01 | $104.01 | $99.57 | $100.86 | 58,600 |
| 1/22/2026 | $102.77 | $104.93 | $102.77 | $103.89 | 65,200 |
| 1/21/2026 | $103.75 | $104.04 | $102.35 | $103.22 | 104,300 |
| 1/20/2026 | $100.75 | $103.18 | $100.27 | $102.98 | 60,144 |
| 1/16/2026 | $102.67 | $103.06 | $101.85 | $102.00 | 67,570 |
| 1/15/2026 | $102.05 | $103.05 | $100.56 | $102.57 | 52,200 |
| 1/14/2026 | $98.61 | $102.28 | $97.64 | $101.53 | 88,143 |
| 1/13/2026 | $97.60 | $99.54 | $97.38 | $99.25 | 72,300 |
| 1/12/2026 | $98.95 | $99.75 | $96.67 | $97.90 | 52,828 |
| 1/9/2026 | $99.93 | $100.39 | $98.78 | $98.95 | 76,001 |
| 1/8/2026 | $98.16 | $100.22 | $98.11 | $100.00 | 83,400 |
| 1/7/2026 | $97.72 | $99.19 | $97.39 | $98.34 | 79,500 |
| 1/6/2026 | $98.18 | $99.75 | $97.49 | $98.07 | 107,113 |
| 1/5/2026 | $94.97 | $100.01 | $94.54 | $98.30 | 164,717 |
| 1/2/2026 | $97.27 | $97.43 | $95.33 | $95.50 | 120,304 |
| 12/31/2025 | $97.44 | $97.97 | $96.91 | $97.28 | 101,700 |
| 12/30/2025 | $97.52 | $98.10 | $97.14 | $97.77 | 40,336 |
| 12/29/2025 | $97.58 | $98.53 | $97.14 | $97.74 | 54,949 |
| 12/26/2025 | $97.06 | $98.30 | $96.97 | $97.45 | 40,900 |
| 12/24/2025 | $97.00 | $97.89 | $96.81 | $97.06 | 32,500 |
| 12/23/2025 | $96.54 | $96.92 | $95.79 | $96.60 | 51,420 |
| 12/22/2025 | $97.35 | $98.24 | $90.92 | $97.13 | 86,700 |
| 12/19/2025 | $96.09 | $97.56 | $94.80 | $97.19 | 132,629 |
| 12/18/2025 | $94.24 | $96.47 | $94.24 | $96.34 | 80,022 |
| 12/17/2025 | $96.56 | $97.39 | $93.06 | $94.02 | 182,300 |
| 12/16/2025 | $97.19 | $98.37 | $96.63 | $96.87 | 78,619 |
| 12/15/2025 | $96.84 | $97.56 | $96.20 | $97.02 | 137,300 |
| 12/12/2025 | $97.38 | $97.38 | $95.49 | $96.23 | 64,853 |
| 12/11/2025 | $97.61 | $98.44 | $94.94 | $97.38 | 66,912 |
| 12/10/2025 | $96.69 | $97.70 | $96.20 | $97.20 | 129,848 |
| 12/9/2025 | $95.50 | $96.95 | $95.50 | $96.76 | 56,738 |
| 12/8/2025 | $95.66 | $98.24 | $94.73 | $95.48 | 71,900 |
| 12/5/2025 | $94.11 | $94.90 | $92.96 | $94.57 | 45,700 |
| 12/4/2025 | $93.18 | $94.33 | $91.26 | $93.92 | 76,300 |
| 12/3/2025 | $92.47 | $94.74 | $92.09 | $93.18 | 69,215 |
| 12/2/2025 | $92.96 | $93.45 | $91.46 | $92.06 | 77,904 |
| 12/1/2025 | $93.00 | $93.25 | $92.18 | $92.31 | 119,000 |
| 11/28/2025 | $93.00 | $93.43 | $92.06 | $93.22 | 24,319 |
| 11/26/2025 | $92.22 | $93.05 | $91.50 | $92.83 | 63,700 |
| 11/25/2025 | $91.01 | $92.50 | $89.83 | $92.23 | 122,700 |
| 11/24/2025 | $89.71 | $91.06 | $88.75 | $90.31 | 104,300 |
| 11/21/2025 | $87.50 | $89.81 | $87.50 | $89.52 | 85,000 |
| 11/20/2025 | $87.80 | $88.78 | $86.28 | $87.51 | 61,202 |
| 11/19/2025 | $86.00 | $86.96 | $84.97 | $86.59 | 74,900 |
| 11/18/2025 | $85.40 | $86.39 | $84.13 | $86.18 | 69,349 |
| 11/17/2025 | $83.75 | $85.85 | $83.25 | $85.42 | 68,600 |
| 11/14/2025 | $84.10 | $84.96 | $82.64 | $84.35 | 36,128 |
| 11/13/2025 | $85.55 | $86.91 | $84.05 | $84.50 | 48,725 |
| 11/12/2025 | $84.50 | $87.26 | $84.19 | $86.43 | 41,700 |
| 11/11/2025 | $85.99 | $85.99 | $84.06 | $84.64 | 45,000 |
| 11/10/2025 | $84.50 | $86.46 | $83.39 | $86.07 | 75,247 |
| 11/7/2025 | $84.77 | $84.77 | $82.85 | $84.33 | 43,493 |
| 11/6/2025 | $84.78 | $86.43 | $83.68 | $84.62 | 93,500 |
| 11/5/2025 | $86.73 | $86.73 | $82.83 | $84.96 | 126,200 |
| 11/4/2025 | $84.11 | $87.88 | $80.55 | $86.74 | 230,800 |