NASDAQ:IRIX | Historical Stock Price | IRIDEX CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1996-02-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.66$1.27$2.43$4.65$8.89$16.991996-02-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$2.01$2.0157,900——
2022-12-29$2.10$2.1032,500——
2022-12-28$2.02$2.0231,400——
2022-12-27$2.02$2.0225,700——
2022-12-23$2.11$2.1122,300——
2022-12-22$2.00$2.0019,500——
2022-12-21$2.15$2.1530,100——
2022-12-20$2.18$2.188,700——
2022-12-19$2.24$2.247,900——
2022-12-16$2.23$2.2335,400——
2022-12-15$2.25$2.251,200——
2022-12-14$2.25$2.252,700——
2022-12-13$2.19$2.1923,500——
2022-12-12$2.15$2.1515,100——
2022-12-09$2.22$2.2214,900——
2022-12-08$2.17$2.1710,800——
2022-12-07$2.16$2.169,400——
2022-12-06$2.23$2.235,800——
2022-12-05$2.30$2.302,000——
2022-12-02$2.35$2.354,900——
2022-12-01$2.32$2.3221,400——
2022-11-30$2.42$2.4254,900——
2022-11-29$2.10$2.106,900——
2022-11-28$2.03$2.0388,100——
2022-11-25$2.14$2.142,400——
2022-11-23$2.16$2.1619,500——
2022-11-22$2.07$2.0710,900——
2022-11-21$2.03$2.0326,400——
2022-11-18$2.00$2.008,000——
2022-11-17$2.01$2.0123,700——
2022-11-16$2.01$2.0114,700——
2022-11-15$2.02$2.02191,700——
2022-11-14$2.02$2.0262,400——
2022-11-11$2.12$2.1276,600——
2022-11-10$2.02$2.0249,400——
2022-11-09$2.00$2.0031,700——
2022-11-08$2.02$2.0236,300——
2022-11-07$2.11$2.1119,900——
2022-11-04$2.13$2.1322,000——
2022-11-03$2.10$2.109,300——
2022-11-02$2.19$2.197,500——
2022-11-01$2.23$2.2372,300——
2022-10-31$2.25$2.2518,200——
2022-10-28$2.27$2.276,600——
2022-10-27$2.28$2.2821,500——
2022-10-26$2.34$2.343,500——
2022-10-25$2.39$2.398,600——
2022-10-24$2.42$2.4215,100——
2022-10-21$2.42$2.424,800——
2022-10-20$2.45$2.453,400——
2022-10-19$2.42$2.422,600——
2022-10-18$2.42$2.425,200——
2022-10-17$2.41$2.411,200——
2022-10-14$2.41$2.418,500——
2022-10-13$2.41$2.412,400——
2022-10-12$2.38$2.381,400——
2022-10-11$2.36$2.3616,900——
2022-10-10$2.38$2.386,100——
2022-10-07$2.35$2.351,700——
2022-10-06$2.50$2.506,000——
2022-10-05$2.50$2.507,300——
2022-10-04$2.63$2.6381,900——
2022-10-03$2.39$2.3930,000——
2022-09-30$2.41$2.4120,800——
2022-09-29$2.50$2.5077,300——
2022-09-28$2.49$2.4929,700——
2022-09-27$2.46$2.4650,000——
2022-09-26$2.47$2.4755,400——
2022-09-23$2.52$2.5225,300——
2022-09-22$2.55$2.5543,800——
2022-09-21$2.69$2.6945,400——
2022-09-20$2.58$2.5835,000——
2022-09-19$2.42$2.424,700——
2022-09-16$2.45$2.4513,000——
2022-09-15$2.47$2.4714,800——
2022-09-14$2.47$2.4723,600——
2022-09-13$2.45$2.4558,900——
2022-09-12$2.51$2.5131,900——
2022-09-09$2.56$2.5665,900——
2022-09-08$2.51$2.5128,700——
2022-09-07$2.63$2.6329,100——
2022-09-06$2.48$2.4839,500——
2022-09-02$2.48$2.4846,400——
2022-09-01$2.51$2.5159,400——
2022-08-31$2.60$2.6031,800——
2022-08-30$2.55$2.5560,500——
2022-08-29$2.61$2.6126,300——
2022-08-26$2.61$2.61261,100——
2022-08-25$2.86$2.8668,600——
2022-08-24$2.87$2.87106,000——
2022-08-23$2.77$2.7761,300——
2022-08-22$2.74$2.7443,100——
2022-08-19$2.86$2.869,400——
2022-08-18$2.70$2.7078,900——
2022-08-17$2.80$2.8027,900——
2022-08-16$2.88$2.88169,800——
2022-08-15$3.32$3.3238,300——
2022-08-12$3.37$3.3743,000——
2022-08-11$3.41$3.4134,800——
2022-08-10$3.32$3.3225,800——
2022-08-09$3.30$3.3029,200——
2022-08-08$3.32$3.3278,600——
2022-08-05$3.12$3.123,200——
2022-08-04$3.10$3.1032,700——
2022-08-03$3.08$3.0852,800——
2022-08-02$3.00$3.009,700——
2022-08-01$3.00$3.009,100——
2022-07-29$3.01$3.016,100——
2022-07-28$3.03$3.0311,800——
2022-07-27$3.03$3.0327,600——
2022-07-26$2.70$2.705,700——
2022-07-25$2.69$2.692,600——
2022-07-22$2.70$2.706,000——
2022-07-21$2.74$2.7419,600——
2022-07-20$2.71$2.716,000——
2022-07-19$2.65$2.657,900——
2022-07-18$2.69$2.696,600——
2022-07-15$2.63$2.6317,800——
2022-07-14$2.59$2.5911,000——
2022-07-13$2.74$2.7427,600——
2022-07-12$2.65$2.6513,800——
2022-07-11$2.64$2.6414,500——
2022-07-08$2.60$2.6029,800——
2022-07-07$2.52$2.5255,800——
2022-07-06$2.60$2.60108,200——
2022-07-05$2.66$2.6633,000——
2022-07-01$2.47$2.47178,000——
2022-06-30$2.57$2.5741,800——
2022-06-29$2.48$2.48114,100——
2022-06-28$2.60$2.6032,000——
2022-06-27$2.61$2.61102,500——
2022-06-24$2.74$2.7413,000——
2022-06-23$2.65$2.6541,800——
2022-06-22$2.68$2.6812,500——
2022-06-21$2.69$2.6983,100——
2022-06-17$2.73$2.7332,300——
2022-06-16$2.70$2.7068,400——
2022-06-15$2.73$2.7341,300——
2022-06-14$2.74$2.7435,000——
2022-06-13$2.72$2.7226,200——
2022-06-10$2.84$2.8439,100——
2022-06-09$2.89$2.8929,400——
2022-06-08$2.89$2.8964,400——
2022-06-07$2.89$2.8953,700——
2022-06-06$2.89$2.8919,000——
2022-06-03$2.90$2.9018,000——
2022-06-02$2.95$2.9529,600——
2022-06-01$2.93$2.9313,500——
2022-05-31$2.99$2.9934,200——
2022-05-27$3.13$3.1334,700——
2022-05-26$3.12$3.128,900——
2022-05-25$3.07$3.0718,400——
2022-05-24$3.03$3.0349,000——
2022-05-23$3.10$3.1013,800——
2022-05-20$3.08$3.0810,300——
2022-05-19$3.12$3.12100,600——
2022-05-18$2.98$2.9819,900——
2022-05-17$3.09$3.0941,300——
2022-05-16$2.88$2.88115,400——
2022-05-13$3.30$3.3028,600——
2022-05-12$3.22$3.2219,800——
2022-05-11$3.36$3.3611,500——
2022-05-10$3.33$3.3334,700——
2022-05-09$3.36$3.3631,400——
2022-05-06$3.46$3.4613,400——
2022-05-05$3.48$3.4880,000——
2022-05-04$3.79$3.7969,200——
2022-05-03$3.77$3.7720,600——
2022-05-02$3.71$3.7127,300——
2022-04-29$3.83$3.838,100——
2022-04-28$3.86$3.8648,400——
2022-04-27$3.89$3.8951,100——
2022-04-26$3.96$3.9628,500——
2022-04-25$3.93$3.9362,400——
2022-04-22$4.07$4.076,600——
2022-04-21$4.21$4.2185,400——
2022-04-20$4.23$4.2317,300——
2022-04-19$4.35$4.358,600——
2022-04-18$4.22$4.2222,600——
2022-04-14$4.34$4.3416,600——
2022-04-13$4.28$4.2824,100——
2022-04-12$4.37$4.379,000——
2022-04-11$4.33$4.3328,400——
2022-04-08$4.33$4.3333,400——
2022-04-07$4.44$4.44103,600——
2022-04-06$4.55$4.5535,400——
2022-04-05$4.52$4.5264,000——
2022-04-04$4.52$4.5234,400——
2022-04-01$4.66$4.6654,700——
2022-03-31$4.63$4.6310,800——
2022-03-30$4.55$4.5533,300——
2022-03-29$4.83$4.83122,700——
2022-03-28$4.82$4.82231,500——
2022-03-25$4.42$4.4219,300——
2022-03-24$4.39$4.399,900——
2022-03-23$4.35$4.3511,000——
2022-03-22$4.49$4.4910,900——
2022-03-21$4.60$4.6027,100——
2022-03-18$4.62$4.6261,400——
2022-03-17$4.60$4.6013,000——
2022-03-16$4.30$4.3029,500——
2022-03-15$4.10$4.1037,900——
2022-03-14$3.99$3.9991,300——
2022-03-11$4.10$4.10134,100——
2022-03-10$4.37$4.3748,000——
2022-03-09$4.38$4.3846,300——
2022-03-08$4.36$4.3620,100——
2022-03-07$4.25$4.2531,800——
2022-03-04$4.35$4.3532,700——
2022-03-03$4.46$4.462,600——
2022-03-02$4.49$4.4925,000——
2022-03-01$4.41$4.4129,400——
2022-02-28$4.46$4.4620,600——
2022-02-25$4.42$4.4216,800——
2022-02-24$4.44$4.4453,700——
2022-02-23$4.32$4.32171,100——
2022-02-22$4.57$4.5741,000——
2022-02-18$4.64$4.6461,300——
2022-02-17$4.79$4.7948,100——
2022-02-16$5.02$5.026,400——
2022-02-15$5.04$5.048,900——
2022-02-14$4.86$4.8614,200——
2022-02-11$4.89$4.8911,500——
2022-02-10$5.10$5.1027,500——
2022-02-09$5.14$5.1424,800——
2022-02-08$5.12$5.1219,400——
2022-02-07$5.30$5.309,100——
2022-02-04$5.12$5.1250,600——
2022-02-03$5.40$5.4032,300——
2022-02-02$5.42$5.4227,700——
2022-02-01$5.46$5.4613,500——
2022-01-31$5.28$5.2842,600——
2022-01-28$5.10$5.1023,100——
2022-01-27$5.04$5.0412,100——
2022-01-26$5.28$5.2816,700——
2022-01-25$5.25$5.2525,900——
2022-01-24$5.23$5.2352,400——
2022-01-21$5.06$5.0666,400——
2022-01-20$5.07$5.0745,300——
2022-01-19$5.40$5.4023,000——
2022-01-18$5.47$5.4761,000——
2022-01-14$5.58$5.5874,600——
2022-01-13$5.92$5.9217,500——
2022-01-12$6.15$6.1566,400——
2022-01-11$5.61$5.6117,500——
2022-01-10$5.50$5.5051,400——
2022-01-07$5.77$5.7715,800——
2022-01-06$5.92$5.9224,400——
2022-01-05$5.81$5.8140,000——
2022-01-04$6.11$6.1121,100——
2022-01-03$6.42$6.427,100——