NASDAQ : IRIX
IRIDEX Corporation — Price history
Healthcare · Medical Devices · United States
Last price 0.7119 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.50M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IRIDEX Corporation (IRIX) closed at 0.7215 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7201 | 0.7781 | 0.72 | 0.7215 | 19,121 | +1.35% |
| 2026-10-30 | 0.7159 | 0.7594 | 0.7117 | 0.7119 | 15,952 | -1.68% |
| 2026-10-29 | 0.7695 | 0.7695 | 0.7241 | 0.7241 | 26,381 | -2.92% |
| 2026-10-28 | 0.7402 | 0.7629 | 0.735 | 0.7459 | 9,302 | +0.77% |
| 2026-10-27 | 0.76 | 0.7724 | 0.74 | 0.7402 | 30,080 | -1.83% |
| 2026-10-26 | 0.7303 | 0.7558 | 0.7302 | 0.754 | 9,390 | +1.11% |
| 2026-10-23 | 0.74 | 0.774 | 0.731 | 0.7457 | 19,062 | -2.18% |
| 2026-10-22 | 0.7899 | 0.7899 | 0.75 | 0.7623 | 16,156 | -0.70% |
| 2026-10-21 | 0.75 | 0.8355 | 0.75 | 0.7677 | 26,355 | +1.68% |
| 2026-10-20 | 0.7501 | 0.7801 | 0.7501 | 0.755 | 37,280 | -1.95% |
| 2026-10-19 | 0.8 | 0.8163 | 0.7643 | 0.77 | 46,032 | -5.48% |
| 2026-10-16 | 0.801 | 0.8972 | 0.7905 | 0.8146 | 42,345 | -1.19% |
| 2026-10-15 | 0.793 | 0.9031 | 0.77 | 0.8245 | 164,994 | +0.04% |
| 2026-10-14 | 0.828 | 0.8498 | 0.7834 | 0.8241 | 34,069 | -2.85% |
| 2026-10-13 | 0.9489 | 0.9489 | 0.82 | 0.8483 | 185,464 | -8.69% |
| 2026-10-12 | 0.8837 | 0.9805 | 0.8366 | 0.929 | 292,519 | +4.38% |
| 2026-10-09 | 0.922 | 0.922 | 0.8126 | 0.89 | 203,194 | -0.89% |
| 2026-10-08 | 0.83 | 0.9499 | 0.7907 | 0.898 | 712,450 | +2.24% |
| 2026-10-07 | 0.6854 | 1.02 | 0.6605 | 0.8783 | 19,756,633 | +29.16% |
| 2026-10-06 | 0.7172 | 0.7343 | 0.68 | 0.68 | 28,176 | -1.45% |
| 2026-10-05 | 0.6494 | 0.7398 | 0.6493 | 0.69 | 136,442 | +7.28% |
| 2026-10-02 | 0.6201 | 0.645 | 0.6201 | 0.6432 | 24,332 | +1.77% |
| 2026-10-01 | 0.62 | 0.6375 | 0.62 | 0.632 | 65,549 | +0.32% |
| 2026-09-30 | 0.62 | 0.6351 | 0.62 | 0.63 | 23,165 | -0.79% |
| 2026-09-29 | 0.62 | 0.6458 | 0.615 | 0.635 | 44,986 | +2.40% |
| 2026-09-28 | 0.635 | 0.6421 | 0.6201 | 0.6201 | 23,169 | -0.78% |
| 2026-09-25 | 0.63 | 0.6498 | 0.6202 | 0.625 | 27,842 | -0.79% |
| 2026-09-24 | 0.634 | 0.6499 | 0.63 | 0.63 | 34,844 | -0.63% |
| 2026-09-23 | 0.6356 | 0.653 | 0.634 | 0.634 | 17,537 | -0.24% |
| 2026-09-22 | 0.6699 | 0.6699 | 0.635 | 0.6355 | 12,075 | -1.17% |
| 2026-09-21 | 0.662 | 0.67 | 0.643 | 0.643 | 46,131 | -4.03% |
| 2026-09-18 | 0.635 | 0.67 | 0.635 | 0.67 | 75,478 | +2.81% |
| 2026-09-17 | 0.615 | 0.667 | 0.615 | 0.6517 | 50,712 | +7.36% |
| 2026-09-16 | 0.625 | 0.67 | 0.607 | 0.607 | 64,875 | -4.03% |
| 2026-09-15 | 0.669 | 0.6699 | 0.6287 | 0.6325 | 56,550 | -1.17% |
| 2026-09-14 | 0.65 | 0.6599 | 0.62 | 0.64 | 89,986 | -3.03% |
| 2026-09-11 | 0.66 | 0.6738 | 0.6524 | 0.66 | 70,417 | -2.24% |
| 2026-09-10 | 0.68 | 0.6899 | 0.66 | 0.6751 | 102,203 | -0.72% |
| 2026-09-09 | 0.687 | 0.71 | 0.68 | 0.68 | 41,668 | -0.35% |
| 2026-09-08 | 0.7 | 0.7097 | 0.664 | 0.6824 | 89,162 | -2.51% |
| 2026-09-04 | 0.7 | 0.7159 | 0.691 | 0.7 | 78,324 | -0.10% |
| 2026-09-03 | 0.7291 | 0.7291 | 0.7 | 0.7007 | 70,141 | -2.83% |
| 2026-09-02 | 0.7298 | 0.7298 | 0.721 | 0.7211 | 14,813 | -1.19% |
| 2026-09-01 | 0.73 | 0.7399 | 0.7246 | 0.7298 | 26,838 | +0.86% |
| 2026-08-31 | 0.72 | 0.727 | 0.7114 | 0.7236 | 28,463 | +2.42% |
| 2026-08-28 | 0.71 | 0.7199 | 0.7001 | 0.7065 | 98,979 | -0.81% |
| 2026-08-27 | 0.7147 | 0.7399 | 0.7001 | 0.7123 | 106,697 | +0.69% |
| 2026-08-26 | 0.74 | 0.74 | 0.6985 | 0.7074 | 155,303 | -1.20% |
| 2026-08-25 | 0.758 | 0.7592 | 0.7156 | 0.716 | 112,458 | -4.07% |
| 2026-08-24 | 0.75 | 0.7735 | 0.7431 | 0.7464 | 84,596 | -1.28% |
| 2026-08-21 | 0.75 | 0.77 | 0.7341 | 0.7561 | 146,241 | -0.72% |
| 2026-08-20 | 0.75 | 0.7735 | 0.745 | 0.7616 | 121,812 | -2.73% |
| 2026-08-19 | 0.817 | 0.83 | 0.7001 | 0.7829 | 470,622 | -15.83% |
| 2026-08-18 | 0.9276 | 0.9765 | 0.9004 | 0.9301 | 270,843 | +5.69% |
| 2026-08-17 | 0.8779 | 0.899 | 0.8674 | 0.88 | 77,774 | +2.80% |
| 2026-08-14 | 0.84 | 0.8768 | 0.84 | 0.856 | 19,751 | +3.87% |
| 2026-08-13 | 0.855 | 0.8742 | 0.8116 | 0.8241 | 49,581 | -5.00% |
| 2026-08-12 | 0.88 | 0.8821 | 0.8233 | 0.8675 | 89,266 | -2.51% |
| 2026-08-11 | 0.87 | 0.9299 | 0.87 | 0.8898 | 74,086 | +5.69% |
| 2026-08-10 | 0.83 | 0.9199 | 0.8242 | 0.8419 | 66,681 | +1.37% |
| 2026-08-07 | 0.8343 | 0.8448 | 0.8305 | 0.8305 | 25,300 | -1.08% |
| 2026-08-06 | 0.8342 | 0.8448 | 0.824 | 0.8396 | 12,827 | -0.53% |
| 2026-08-05 | 0.8462 | 0.8462 | 0.8384 | 0.8441 | 35,934 | +2.91% |
| 2026-08-04 | 0.8403 | 0.8563 | 0.8202 | 0.8202 | 51,343 | -0.58% |
| 2026-08-03 | 0.8101 | 0.8694 | 0.81 | 0.825 | 118,279 | +0.61% |
| 2026-07-31 | 0.84 | 0.88 | 0.8194 | 0.82 | 86,924 | -1.39% |
| 2026-07-30 | 0.86 | 0.875 | 0.8041 | 0.8316 | 104,822 | -3.74% |
| 2026-07-29 | 0.8889 | 0.8889 | 0.8601 | 0.8639 | 46,568 | -1.95% |
| 2026-07-28 | 0.8889 | 0.8889 | 0.8702 | 0.8811 | 9,291 | -0.87% |
| 2026-07-27 | 0.87 | 0.8925 | 0.87 | 0.8888 | 32,502 | -0.22% |
| 2026-07-24 | 0.91 | 0.926 | 0.88 | 0.8908 | 30,839 | -3.38% |
| 2026-07-23 | 0.9276 | 0.9276 | 0.9151 | 0.922 | 26,390 | +0.75% |
| 2026-07-22 | 0.94 | 0.94 | 0.91 | 0.9151 | 18,730 | +0.00% |
| 2026-07-21 | 0.92 | 0.9256 | 0.915 | 0.9151 | 40,339 | -1.13% |
| 2026-07-20 | 0.9399 | 0.94 | 0.9152 | 0.9256 | 57,581 | -0.94% |
| 2026-07-17 | 0.92 | 0.9499 | 0.92 | 0.9344 | 22,908 | -1.75% |
| 2026-07-16 | 0.93 | 0.9881 | 0.89 | 0.951 | 263,182 | -9.43% |
| 2026-07-15 | 1.08 | 1.1 | 1.05 | 1.05 | 21,439 | -1.87% |
| 2026-07-14 | 1.1 | 1.1 | 1.06 | 1.07 | 42,928 | +0.00% |
| 2026-07-13 | 1.1 | 1.105 | 1.07 | 1.07 | 46,998 | -2.73% |
| 2026-07-10 | 1.12 | 1.125 | 1.1 | 1.1 | 75,644 | -1.79% |
| 2026-07-09 | 1.123 | 1.14 | 1.12 | 1.12 | 29,572 | +0.00% |
| 2026-07-08 | 1.15 | 1.15 | 1.12 | 1.12 | 18,860 | +0.00% |
| 2026-07-07 | 1.13 | 1.13 | 1.12 | 1.12 | 15,319 | +0.00% |
| 2026-07-06 | 1.14 | 1.15 | 1.12 | 1.12 | 20,878 | -0.88% |
| 2026-07-02 | 1.15 | 1.17 | 1.12 | 1.13 | 27,467 | -3.42% |
| 2026-07-01 | 1.18 | 1.19 | 1.14 | 1.17 | 9,856 | +2.18% |
| 2026-06-30 | 1.13 | 1.165 | 1.13 | 1.145 | 23,577 | +0.88% |
| 2026-06-29 | 1.13 | 1.14 | 1.12 | 1.135 | 57,032 | +0.44% |
| 2026-06-26 | 1.19 | 1.2 | 1.13 | 1.13 | 29,320 | -4.24% |
| 2026-06-25 | 1.18 | 1.2 | 1.18 | 1.18 | 42,752 | -0.84% |
| 2026-06-24 | 1.18 | 1.2 | 1.18 | 1.19 | 22,719 | +0.85% |
| 2026-06-23 | 1.17 | 1.2 | 1.17 | 1.18 | 29,304 | +0.00% |
| 2026-06-22 | 1.13 | 1.185 | 1.13 | 1.18 | 106,647 | +4.42% |
| 2026-06-18 | 1.17 | 1.185 | 1.13 | 1.13 | 63,556 | -3.42% |
| 2026-06-17 | 1.19 | 1.195 | 1.17 | 1.17 | 35,598 | -1.68% |
| 2026-06-16 | 1.18 | 1.193 | 1.172 | 1.19 | 60,975 | +0.85% |
| 2026-06-15 | 1.11 | 1.185 | 1.11 | 1.18 | 68,075 | +5.36% |
| 2026-06-12 | 1.125 | 1.14 | 1.12 | 1.12 | 22,345 | +0.00% |
| 2026-06-11 | 1.135 | 1.14 | 1.12 | 1.12 | 29,365 | -0.88% |
| 2026-06-10 | 1.151 | 1.151 | 1.12 | 1.13 | 15,611 | +0.89% |
| 2026-06-09 | 1.11 | 1.16 | 1.1 | 1.12 | 87,644 | +0.90% |
| 2026-06-08 | 1.09 | 1.145 | 1.09 | 1.11 | 35,560 | +1.83% |
| 2026-06-05 | 1.15 | 1.177 | 1.09 | 1.09 | 137,411 | -5.22% |
| 2026-06-04 | 1.15 | 1.16 | 1.15 | 1.15 | 29,277 | +0.00% |
| 2026-06-03 | 1.17 | 1.19 | 1.136 | 1.15 | 91,760 | -1.71% |
| 2026-06-02 | 1.12 | 1.2 | 1.11 | 1.17 | 211,562 | +5.41% |
| 2026-06-01 | 1.07 | 1.12 | 1.045 | 1.11 | 125,028 | +5.71% |
| 2026-05-29 | 1.03 | 1.05 | 1.01 | 1.05 | 66,995 | +1.94% |
| 2026-05-28 | 1.03 | 1.054 | 1.02 | 1.03 | 20,748 | +0.00% |
| 2026-05-27 | 1.04 | 1.04 | 1.03 | 1.03 | 27,505 | -0.96% |
| 2026-05-26 | 1 | 1.045 | 0.98 | 1.04 | 102,441 | +2.97% |
| 2026-05-22 | 1.03 | 1.04 | 1 | 1.01 | 54,289 | +0.00% |
| 2026-05-21 | 1 | 1.03 | 1 | 1.01 | 24,668 | +1.00% |
| 2026-05-20 | 1.03 | 1.04 | 1 | 1 | 129,157 | -4.76% |
| 2026-05-19 | 1.02 | 1.06 | 1.002 | 1.05 | 164,469 | +3.45% |
| 2026-05-18 | 1.01 | 1.03 | 1 | 1.015 | 57,622 | +0.50% |
| 2026-05-15 | 1.02 | 1.03 | 1.01 | 1.01 | 20,714 | +0.00% |
| 2026-05-14 | 1.03 | 1.037 | 1.01 | 1.01 | 39,711 | -1.94% |
| 2026-05-13 | 1.04 | 1.05 | 1.014 | 1.03 | 58,055 | -0.96% |