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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.81$2.8142,600——
2023-12-28$2.72$2.72133,400——
2023-12-27$2.60$2.6023,900——
2023-12-26$2.52$2.5211,000——
2023-12-22$2.60$2.6011,700——
2023-12-21$2.59$2.5913,200——
2023-12-20$2.61$2.6156,700——
2023-12-19$2.63$2.6326,900——
2023-12-18$2.64$2.6419,900——
2023-12-15$2.67$2.6749,300——
2023-12-14$2.63$2.6386,800——
2023-12-13$2.77$2.7767,600——
2023-12-12$2.77$2.7729,100——
2023-12-11$2.79$2.7914,800——
2023-12-08$2.76$2.7639,300——
2023-12-07$2.74$2.7420,400——
2023-12-06$2.71$2.7128,300——
2023-12-05$2.75$2.7573,000——
2023-12-04$2.77$2.7760,600——
2023-12-01$2.75$2.75112,300——
2023-11-30$2.55$2.5570,100——
2023-11-29$2.55$2.5579,800——
2023-11-28$2.57$2.5777,700——
2023-11-27$2.38$2.38271,200——
2023-11-24$2.00$2.0034,900——
2023-11-22$2.00$2.0031,200——
2023-11-21$2.04$2.0442,600——
2023-11-20$2.10$2.1052,300——
2023-11-17$1.98$1.9861,700——
2023-11-16$2.00$2.0078,000——
2023-11-15$2.03$2.03188,400——
2023-11-14$1.90$1.90189,900——
2023-11-13$2.05$2.05140,000——
2023-11-10$2.08$2.0887,700——
2023-11-09$2.09$2.0994,500——
2023-11-08$2.20$2.2066,800——
2023-11-07$2.26$2.26145,200——
2023-11-06$2.40$2.40101,300——
2023-11-03$2.35$2.3577,800——
2023-11-02$2.21$2.21246,100——
2023-11-01$2.14$2.141,934,500——
2023-10-31$3.28$3.28150,500——
2023-10-30$3.20$3.20132,500——
2023-10-27$3.01$3.01109,600——
2023-10-26$2.91$2.9147,300——
2023-10-25$2.94$2.9458,300——
2023-10-24$3.05$3.0536,500——
2023-10-23$2.96$2.96119,500——
2023-10-20$3.17$3.17103,000——
2023-10-19$3.05$3.05167,400——
2023-10-18$2.99$2.9936,400——
2023-10-17$2.99$2.99117,000——
2023-10-16$2.96$2.9678,900——
2023-10-13$3.00$3.00202,600——
2023-10-12$2.80$2.8073,200——
2023-10-11$2.97$2.9753,700——
2023-10-10$3.00$3.0064,900——
2023-10-09$3.10$3.1057,100——
2023-10-06$3.05$3.0589,200——
2023-10-05$2.94$2.9495,000——
2023-10-04$2.93$2.93186,200——
2023-10-03$2.74$2.74288,800——
2023-10-02$2.63$2.63323,000——
2023-09-29$2.54$2.54369,200——
2023-09-28$2.07$2.0734,500——
2023-09-27$2.11$2.1147,500——
2023-09-26$2.11$2.1176,800——
2023-09-25$2.01$2.0152,800——
2023-09-22$2.20$2.20117,700——
2023-09-21$2.19$2.1977,700——
2023-09-20$2.12$2.1288,800——
2023-09-19$2.13$2.1383,900——
2023-09-18$2.14$2.1497,000——
2023-09-15$2.02$2.02135,300——
2023-09-14$1.94$1.9468,900——
2023-09-13$1.81$1.8163,700——
2023-09-12$1.79$1.79143,700——
2023-09-11$1.87$1.8711,900——
2023-09-08$1.88$1.8818,500——
2023-09-07$1.84$1.8442,700——
2023-09-06$1.89$1.8948,400——
2023-09-05$1.95$1.9568,700——
2023-09-01$1.79$1.79109,300——
2023-08-31$1.66$1.6635,200——
2023-08-30$1.66$1.66109,400——
2023-08-29$1.46$1.4649,000——
2023-08-28$1.37$1.377,200——
2023-08-25$1.40$1.4021,700——
2023-08-24$1.45$1.45155,300——
2023-08-23$1.41$1.414,200——
2023-08-22$1.39$1.3949,200——
2023-08-21$1.34$1.3432,600——
2023-08-18$1.33$1.3322,300——
2023-08-17$1.37$1.3778,200——
2023-08-16$1.50$1.505,400——
2023-08-15$1.51$1.513,600——
2023-08-14$1.50$1.5033,100——
2023-08-11$1.40$1.40446,600——
2023-08-10$1.95$1.9520,400——
2023-08-09$2.01$2.019,400——
2023-08-08$1.98$1.985,400——
2023-08-07$2.00$2.0029,000——
2023-08-04$2.05$2.0512,800——
2023-08-03$2.00$2.006,300——
2023-08-02$2.04$2.048,300——
2023-08-01$2.06$2.067,700——
2023-07-31$2.04$2.048,800——
2023-07-28$2.02$2.0214,400——
2023-07-27$2.02$2.023,200——
2023-07-26$2.06$2.067,800——
2023-07-25$2.06$2.0617,300——
2023-07-24$2.07$2.076,000——
2023-07-21$2.06$2.0611,800——
2023-07-20$2.06$2.068,800——
2023-07-19$2.06$2.0628,700——
2023-07-18$2.08$2.0814,000——
2023-07-17$2.06$2.0619,500——
2023-07-14$2.00$2.0017,000——
2023-07-13$2.09$2.0912,200——
2023-07-12$2.05$2.052,600——
2023-07-11$2.07$2.071,800——
2023-07-10$2.05$2.052,900——
2023-07-07$2.11$2.112,800——
2023-07-06$2.10$2.105,800——
2023-07-05$2.11$2.111,500——
2023-07-03$2.14$2.143,200——
2023-06-30$2.17$2.176,400——
2023-06-29$2.17$2.177,400——
2023-06-28$2.16$2.165,100——
2023-06-27$2.20$2.2021,700——
2023-06-26$2.17$2.1710,400——
2023-06-23$2.23$2.2314,600——
2023-06-22$2.20$2.2015,100——
2023-06-21$2.14$2.144,400——
2023-06-20$2.08$2.0836,500——
2023-06-16$2.01$2.019,700——
2023-06-15$2.02$2.0217,300——
2023-06-14$1.91$1.9146,800——
2023-06-13$1.76$1.7644,100——
2023-06-12$1.89$1.899,400——
2023-06-09$1.98$1.986,500——
2023-06-08$2.03$2.036,000——
2023-06-07$2.09$2.0919,500——
2023-06-06$2.15$2.1527,900——
2023-06-05$2.17$2.179,300——
2023-06-02$2.15$2.159,300——
2023-06-01$2.16$2.162,100——
2023-05-31$2.15$2.153,300——
2023-05-30$2.15$2.1546,100——
2023-05-26$2.16$2.1610,800——
2023-05-25$2.31$2.3117,400——
2023-05-24$2.43$2.4351,600——
2023-05-23$2.42$2.424,400——
2023-05-22$2.40$2.4019,300——
2023-05-19$2.34$2.3410,500——
2023-05-18$2.28$2.2810,600——
2023-05-17$2.29$2.298,800——
2023-05-16$2.25$2.253,500——
2023-05-15$2.25$2.252,300——
2023-05-12$2.25$2.2533,700——
2023-05-11$2.26$2.266,500——
2023-05-10$2.27$2.278,400——
2023-05-09$2.33$2.333,000——
2023-05-08$2.27$2.273,700——
2023-05-05$2.28$2.2811,800——
2023-05-04$2.24$2.241,500——
2023-05-03$2.25$2.253,900——
2023-05-02$2.26$2.2669,600——
2023-05-01$2.26$2.268,500——
2023-04-28$2.31$2.313,500——
2023-04-27$2.28$2.283,900——
2023-04-26$2.27$2.27108,900——
2023-04-25$2.26$2.263,800——
2023-04-24$2.27$2.273,800——
2023-04-21$2.28$2.285,000——
2023-04-20$2.33$2.3312,200——
2023-04-19$2.20$2.203,700——
2023-04-18$2.21$2.212,900——
2023-04-17$2.21$2.213,000——
2023-04-14$2.26$2.269,500——
2023-04-13$2.28$2.285,100——
2023-04-12$2.25$2.259,600——
2023-04-11$2.23$2.2341,900——
2023-04-10$2.12$2.1253,500——
2023-04-06$2.07$2.076,100——
2023-04-05$2.08$2.08300——
2023-04-04$2.04$2.042,900——
2023-04-03$2.04$2.043,000——
2023-03-31$2.03$2.0369,100——
2023-03-30$2.05$2.053,100——
2023-03-29$2.04$2.048,500——
2023-03-28$2.00$2.001,600——
2023-03-27$2.07$2.072,300——
2023-03-24$2.08$2.087,600——
2023-03-23$2.09$2.094,800——
2023-03-22$2.07$2.0711,500——
2023-03-21$2.03$2.0325,300——
2023-03-20$2.01$2.0133,500——
2023-03-17$2.05$2.057,100——
2023-03-16$2.10$2.1015,100——
2023-03-15$2.15$2.1520,100——
2023-03-14$2.22$2.2215,600——
2023-03-13$2.16$2.1611,500——
2023-03-10$2.06$2.0653,400——
2023-03-09$2.26$2.2626,100——
2023-03-08$2.28$2.288,000——
2023-03-07$2.24$2.243,900——
2023-03-06$2.20$2.202,500——
2023-03-03$2.28$2.2816,700——
2023-03-02$2.22$2.222,300——
2023-03-01$2.21$2.2130,000——
2023-02-28$2.19$2.1913,100——
2023-02-27$2.32$2.3258,300——
2023-02-24$2.14$2.142,100——
2023-02-23$2.19$2.1912,500——
2023-02-22$2.21$2.218,800——
2023-02-21$2.33$2.339,300——
2023-02-17$2.32$2.326,200——
2023-02-16$2.30$2.3014,900——
2023-02-15$2.31$2.3120,600——
2023-02-14$2.28$2.2823,200——
2023-02-13$2.33$2.3312,200——
2023-02-10$2.42$2.428,800——
2023-02-09$2.43$2.436,100——
2023-02-08$2.40$2.405,700——
2023-02-07$2.43$2.4312,700——
2023-02-06$2.46$2.466,400——
2023-02-03$2.41$2.4161,500——
2023-02-02$2.37$2.3733,400——
2023-02-01$2.30$2.3016,700——
2023-01-31$2.22$2.2218,400——
2023-01-30$2.22$2.227,400——
2023-01-27$2.25$2.2512,100——
2023-01-26$2.27$2.2715,400——
2023-01-25$2.18$2.1817,900——
2023-01-24$2.21$2.211,600——
2023-01-23$2.24$2.2448,800——
2023-01-20$2.27$2.276,000——
2023-01-19$2.23$2.237,600——
2023-01-18$2.27$2.277,400——
2023-01-17$2.23$2.234,400——
2023-01-13$2.21$2.215,200——
2023-01-12$2.23$2.23400——
2023-01-11$2.17$2.1713,200——
2023-01-10$2.26$2.2617,300——
2023-01-09$2.13$2.1314,500——
2023-01-06$2.19$2.199,900——
2023-01-05$2.14$2.141,900——
2023-01-04$2.13$2.139,000——
2023-01-03$2.06$2.069,400——