Iris Acquisition Corp (IRAA)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 200 |
| Jun 24, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jun 21, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 100 |
| Jun 20, 2024 | 11.55 | 12.40 | 11.55 | 12.00 | 12.00 | 1,500 |
| Jun 18, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 800 |
| Jun 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jun 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 500 |
| Jun 13, 2024 | 11.03 | 11.15 | 11.03 | 11.13 | 11.13 | 500 |
| Jun 12, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Jun 11, 2024 | 11.73 | 11.95 | 11.71 | 11.75 | 11.75 | 1,200 |
| Jun 10, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 200 |
| Jun 07, 2024 | 11.39 | 12.44 | 11.01 | 11.50 | 11.50 | 11,400 |
| Jun 06, 2024 | 11.30 | 11.30 | 11.07 | 11.08 | 11.08 | 3,400 |
| Jun 05, 2024 | 11.87 | 11.87 | 11.00 | 11.03 | 11.03 | 3,100 |
| Jun 04, 2024 | 11.31 | 11.60 | 11.02 | 11.02 | 11.02 | 5,500 |
| Jun 03, 2024 | 11.75 | 11.75 | 11.00 | 11.01 | 11.01 | 9,200 |
| May 31, 2024 | 10.93 | 12.49 | 10.90 | 11.96 | 11.96 | 33,100 |
| May 30, 2024 | 10.84 | 10.89 | 10.80 | 10.80 | 10.80 | 2,000 |
| May 29, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 28, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 24, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 23, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| May 22, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 21, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 20, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 17, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 16, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 15, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| May 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 100 |
| May 13, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 10, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 09, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 08, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 07, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 100 |
| May 06, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 100 |
| May 03, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| May 02, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| May 01, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 30, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 26, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Apr 25, 2024 | 10.62 | 10.62 | 10.30 | 10.38 | 10.38 | 5,300 |
| Apr 24, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| Apr 23, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 22, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 19, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 18, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 17, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 16, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 100 |
| Apr 15, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Apr 12, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| Apr 11, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Apr 10, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Apr 09, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Apr 08, 2024 | 10.76 | 10.76 | 10.63 | 10.63 | 10.63 | 500 |
| Apr 05, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Apr 04, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 400 |
| Apr 03, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Apr 02, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Apr 01, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Mar 28, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Mar 27, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Mar 26, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 200 |
| Mar 25, 2024 | 10.66 | 10.66 | 10.62 | 10.62 | 10.62 | 900 |
| Mar 22, 2024 | 10.78 | 10.79 | 10.62 | 10.62 | 10.62 | 600 |
| Mar 21, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 100 |
| Mar 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Mar 19, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 200 |
| Mar 18, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 100 |
| Mar 15, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 14, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 13, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 12, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1,000 |
| Mar 11, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 08, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 1,400 |
| Mar 07, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 200 |
| Mar 06, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Mar 05, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Mar 04, 2024 | 10.62 | 10.64 | 10.61 | 10.63 | 10.63 | 15,000 |
| Mar 01, 2024 | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | 13,200 |
| Feb 29, 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 20,900 |
| Feb 28, 2024 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 1,600 |
| Feb 27, 2024 | 10.41 | 10.60 | 10.41 | 10.54 | 10.54 | 12,200 |
| Feb 26, 2024 | 10.39 | 10.43 | 10.32 | 10.38 | 10.38 | 5,500 |
| Feb 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| Feb 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| Feb 21, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| Feb 20, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 16, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 15, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 14, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 13, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Feb 12, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 200 |
| Feb 09, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 100 |
| Feb 08, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 300 |
| Feb 07, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
| Feb 06, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Feb 05, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Feb 02, 2024 | 10.32 | 10.32 | 10.31 | 10.31 | 10.31 | 700 |
| Feb 01, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.