IRIDEX Corporation (IRIX)
NASDAQ: IRIX · Real-Time Price · USD
0.9403
+0.0109 (1.17%)
Dec 5, 2025, 4:00 PM EST - Market closed
IRIDEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | 1.17% | 33,391 |
| Dec 4, 2025 | 0.91 | 0.95 | 0.91 | 0.93 | 0.93 | -1.13% | 39,950 |
| Dec 3, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.82% | 26,104 |
| Dec 2, 2025 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -0.73% | 34,563 |
| Dec 1, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.12% | 59,045 |
| Nov 28, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 1.04% | 18,622 |
| Nov 26, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 2.95% | 61,633 |
| Nov 25, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.75% | 8,018 |
| Nov 24, 2025 | 0.93 | 0.97 | 0.90 | 0.92 | 0.92 | -1.51% | 68,981 |
| Nov 21, 2025 | 0.92 | 0.96 | 0.90 | 0.93 | 0.93 | -1.06% | 27,124 |
| Nov 20, 2025 | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -1.24% | 50,028 |
| Nov 19, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 2.71% | 67,003 |
| Nov 18, 2025 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | -1.31% | 54,757 |
| Nov 17, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | 0.94 | -4.18% | 195,580 |
| Nov 14, 2025 | 0.88 | 1.00 | 0.87 | 0.98 | 0.98 | 10.43% | 188,853 |
| Nov 13, 2025 | 0.95 | 0.96 | 0.87 | 0.89 | 0.89 | -6.99% | 217,116 |
| Nov 12, 2025 | 1.04 | 1.04 | 0.92 | 0.95 | 0.95 | -19.82% | 611,002 |
| Nov 11, 2025 | 1.09 | 1.19 | 1.07 | 1.19 | 1.19 | 8.18% | 266,677 |
| Nov 10, 2025 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 4.27% | 66,880 |
| Nov 7, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.96% | 42,824 |
| Nov 6, 2025 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | - | 42,749 |
| Nov 5, 2025 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | 0.48% | 8,427 |
| Nov 4, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -2.80% | 16,875 |
| Nov 3, 2025 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 23,674 |
| Oct 31, 2025 | 1.07 | 1.09 | 1.04 | 1.05 | 1.05 | -0.94% | 25,671 |
| Oct 30, 2025 | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | 2.91% | 31,748 |
| Oct 29, 2025 | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | 1.98% | 27,172 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.00 | 1.01 | 1.01 | -4.72% | 102,546 |
| Oct 27, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -3.20% | 49,083 |
| Oct 24, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 0.46% | 21,003 |
| Oct 23, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 69,826 |
| Oct 22, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 16,728 |
| Oct 21, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 43,679 |
| Oct 20, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 26,960 |
| Oct 17, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 25,719 |
| Oct 16, 2025 | 1.06 | 1.13 | 1.03 | 1.05 | 1.05 | -0.94% | 67,117 |
| Oct 15, 2025 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | - | 25,807 |
| Oct 14, 2025 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 1.44% | 21,958 |
| Oct 13, 2025 | 1.09 | 1.12 | 1.03 | 1.05 | 1.05 | 0.48% | 29,657 |
| Oct 10, 2025 | 1.12 | 1.14 | 1.02 | 1.04 | 1.04 | -7.14% | 100,229 |
| Oct 9, 2025 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 2.75% | 41,669 |
| Oct 8, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 81,875 |
| Oct 7, 2025 | 1.14 | 1.16 | 1.09 | 1.11 | 1.11 | -1.77% | 52,584 |
| Oct 6, 2025 | 1.22 | 1.23 | 1.09 | 1.13 | 1.13 | -5.83% | 247,837 |
| Oct 3, 2025 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 4.35% | 62,738 |
| Oct 2, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 115,063 |
| Oct 1, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.96% | 12,025 |
| Sep 30, 2025 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -0.78% | 29,075 |
| Sep 29, 2025 | 1.17 | 1.18 | 1.13 | 1.15 | 1.15 | - | 22,383 |
| Sep 26, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | 3.60% | 23,647 |