IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
1.180
-0.120 (-9.23%)
At close: Aug 13, 2025, 4:00 PM
1.160
-0.020 (-1.69%)
After-hours: Aug 13, 2025, 6:00 PM EDT
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.32 | 1.34 | 1.19 | 1.23 | - | -5.38% | 200,268 |
| Aug 12, 2025 | 1.28 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 128,375 |
| Aug 11, 2025 | 1.29 | 1.32 | 1.26 | 1.26 | 1.26 | -3.08% | 77,115 |
| Aug 8, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 53,405 |
| Aug 7, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 23,243 |
| Aug 6, 2025 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -0.38% | 29,401 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -1.14% | 8,506 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.28 | 1.32 | 1.32 | 3.13% | 62,477 |
| Aug 1, 2025 | 1.30 | 1.39 | 1.27 | 1.28 | 1.28 | -3.03% | 49,855 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -5.04% | 149,663 |
| Jul 30, 2025 | 1.40 | 1.49 | 1.34 | 1.39 | 1.39 | -0.71% | 372,255 |
| Jul 29, 2025 | 1.53 | 1.53 | 1.40 | 1.40 | 1.40 | -8.50% | 203,969 |
| Jul 28, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | 8.51% | 347,385 |
| Jul 25, 2025 | 1.45 | 1.59 | 1.39 | 1.41 | 1.41 | 6.82% | 379,813 |
| Jul 24, 2025 | 1.42 | 1.45 | 1.31 | 1.32 | 1.32 | -6.05% | 212,661 |
| Jul 23, 2025 | 1.40 | 1.42 | 1.35 | 1.41 | 1.41 | 1.81% | 100,347 |
| Jul 22, 2025 | 1.29 | 1.45 | 1.26 | 1.38 | 1.38 | 9.52% | 258,755 |
| Jul 21, 2025 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | - | 149,232 |
| Jul 18, 2025 | 1.29 | 1.48 | 1.25 | 1.26 | 1.26 | -2.33% | 414,598 |
| Jul 17, 2025 | 1.11 | 1.43 | 1.08 | 1.29 | 1.29 | 20.56% | 642,247 |
| Jul 16, 2025 | 1.01 | 1.13 | 1.01 | 1.07 | 1.07 | 7.00% | 249,350 |
| Jul 15, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -1.96% | 44,984 |
| Jul 14, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.99% | 67,441 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 60,860 |
| Jul 10, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.01% | 44,495 |
| Jul 9, 2025 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 4.15% | 31,408 |
| Jul 8, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 1.06% | 19,343 |
| Jul 7, 2025 | 0.92 | 1.00 | 0.92 | 0.95 | 0.95 | 2.15% | 90,942 |
| Jul 3, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | 2.18% | 5,488 |
| Jul 2, 2025 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | 2.26% | 97,743 |
| Jul 1, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | 0.93% | 24,271 |
| Jun 30, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.88 | 0.22% | 83,911 |
| Jun 27, 2025 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | -0.69% | 151,155 |
| Jun 26, 2025 | 0.94 | 0.94 | 0.87 | 0.89 | 0.89 | -6.02% | 104,342 |
| Jun 25, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.57% | 41,582 |
| Jun 24, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | -0.39% | 15,328 |
| Jun 23, 2025 | 0.92 | 0.98 | 0.92 | 0.95 | 0.95 | 2.04% | 33,582 |
| Jun 20, 2025 | 0.97 | 0.99 | 0.93 | 0.93 | 0.93 | -4.44% | 57,297 |
| Jun 18, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | 0.27% | 33,473 |
| Jun 17, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.15% | 82,497 |
| Jun 16, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | 4.78% | 154,874 |
| Jun 13, 2025 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | - | 185,749 |
| Jun 12, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | 1.08% | 27,786 |
| Jun 11, 2025 | 0.97 | 0.98 | 0.92 | 0.93 | 0.93 | -1.58% | 44,480 |
| Jun 10, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -4.22% | 62,813 |
| Jun 9, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.38% | 36,341 |
| Jun 6, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.37% | 48,872 |
| Jun 5, 2025 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -2.06% | 74,111 |
| Jun 4, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.10% | 24,675 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -4.00% | 50,394 |