IREG Stock Prices
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Price & Volatility Chart
Price History
| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.67 | 1.82 | 1.46 | 1.67 | -0.04 | 4,314,553 | 500 | 2.944 | 2.071 |
| Nov 6, 2026 | 1.65 | 1.82 | 1.52 | 1.71 | +0.47 | 7,161,638 | 311 | 2.708 | 2.076 |
| Nov 5, 2026 | 1.68 | 1.71 | 1.07 | 1.24 | -0.63 | 7,426,312 | 370 | 3.551 | 2.049 |
| Nov 4, 2026 | 2.13 | 2.24 | 1.73 | 1.86 | -0.53 | 7,108,402 | 2,643 | 2.513 | 2.008 |
| Nov 3, 2026 | 2.04 | 2.43 | 2.00 | 2.39 | +0.42 | 2,738,205 | 111 | 2.999 | 1.996 |
| Nov 2, 2026 | 2.36 | 2.41 | 1.93 | 1.97 | -0.37 | 5,118,183 | 213 | 2.808 | 1.988 |
| Oct 30, 2026 | 2.44 | 2.54 | 2.15 | 2.34 | -0.50 | 3,385,300 | 350 | 2.428 | 1.985 |
| Oct 29, 2026 | 3.12 | 3.22 | 2.76 | 2.84 | -0.63 | 4,704,419 | 103 | 2.308 | 1.980 |
| Oct 28, 2026 | 3.29 | 3.47 | 3.02 | 3.47 | +0.32 | 5,351,868 | 149 | 2.193 | 1.973 |
| Oct 27, 2026 | 2.82 | 3.19 | 2.75 | 3.15 | +0.44 | 3,635,996 | 223 | 2.507 | 1.975 |
| Oct 26, 2026 | 2.43 | 2.99 | 2.37 | 2.72 | +0.11 | 4,766,894 | 494 | 2.321 | 1.972 |
| Oct 23, 2026 | 2.70 | 2.94 | 2.60 | 2.60 | -0.14 | 2,676,406 | 345 | 2.267 | 1.976 |
| Oct 22, 2026 | 3.02 | 3.03 | 2.59 | 2.74 | -0.55 | 3,537,238 | 530 | 2.201 | 1.980 |
| Oct 21, 2026 | 3.25 | 3.42 | 2.98 | 3.29 | +0.28 | 2,198,789 | 279 | 1.972 | 1.975 |
| Oct 20, 2026 | 3.06 | 3.32 | 2.78 | 3.01 | -0.28 | 3,279,612 | 208 | 2.047 | 1.977 |
| Oct 19, 2026 | 3.43 | 3.52 | 3.20 | 3.29 | +0.18 | 2,884,614 | 248 | 2.265 | 1.980 |
| Oct 16, 2026 | 3.72 | 3.72 | 3.00 | 3.11 | -0.92 | 2,608,569 | 656 | 2.011 | 1.983 |
| Oct 15, 2026 | 3.60 | 4.04 | 3.02 | 4.03 | -0.04 | 3,276,996 | 242 | 1.882 | 1.968 |
| Oct 14, 2026 | 4.95 | 5.07 | 4.02 | 4.07 | -1.31 | 2,168,146 | 297 | 1.779 | 1.978 |
| Oct 13, 2026 | 4.91 | 5.41 | 4.73 | 5.38 | -0.02 | 1,326,381 | 82 | 1.623 | 1.959 |
| Oct 12, 2026 | 5.86 | 5.98 | 5.34 | 5.40 | -0.12 | 2,120,347 | 376 | 1.720 | 1.964 |
| Oct 9, 2026 | 5.88 | 5.88 | 5.34 | 5.52 | -0.17 | 1,083,331 | 367 | 1.539 | 1.969 |
| Oct 8, 2026 | 6.45 | 6.48 | 5.53 | 5.69 | -1.04 | 1,740,443 | 495 | 1.417 | 1.974 |
| Oct 7, 2026 | 7.32 | 7.38 | 6.60 | 6.73 | -0.95 | 1,209,036 | 366 | 1.456 | 1.970 |
| Oct 6, 2026 | 7.55 | 8.00 | 7.42 | 7.68 | +0.27 | 1,290,212 | 157 | 1.285 | 1.970 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.21 | 7.41 | -0.49 | 1,145,355 | 357 | 1.370 | 1.975 |
| Oct 2, 2026 | 7.89 | 8.67 | 7.60 | 7.90 | +0.00 | 1,432,161 | 222 | 1.347 | 1.978 |
| Oct 1, 2026 | 7.55 | 7.57 | 6.99 | 7.46 | -0.10 | 1,026,184 | 141 | 1.539 | 1.979 |
| Sep 30, 2026 | 8.06 | 8.07 | 7.48 | 7.56 | -0.22 | 722,624 | 169 | 1.439 | 1.984 |
| Sep 29, 2026 | 8.17 | 8.30 | 7.63 | 7.78 | -0.11 | 895,825 | 141 | 1.436 | 1.989 |
| Sep 28, 2026 | 8.61 | 8.73 | 7.89 | 7.89 | -0.97 | 733,469 | 268 | 1.428 | 1.994 |
| Sep 25, 2026 | 9.75 | 9.78 | 8.56 | 8.86 | -0.86 | 839,556 | 483 | 1.540 | 1.995 |
| Sep 24, 2026 | 9.59 | 10.21 | 9.28 | 9.72 | -0.43 | 602,582 | 157 | 1.471 | 1.997 |
| Sep 23, 2026 | 10.64 | 11.10 | 10.11 | 10.16 | -0.61 | 325,995 | 154 | 1.346 | 2.002 |
| Sep 22, 2026 | 10.20 | 11.10 | 10.04 | 10.77 | +0.54 | 541,816 | 76 | 1.582 | 2.006 |
| Sep 21, 2026 | 10.49 | 10.87 | 9.90 | 10.23 | +0.25 | 828,970 | 450 | 1.558 | 2.011 |
| Sep 18, 2026 | 9.22 | 9.99 | 8.69 | 9.98 | +1.26 | 1,117,046 | 465 | 1.539 | 2.016 |
| Sep 17, 2026 | 9.49 | 9.75 | 8.29 | 8.72 | +0.34 | 759,877 | 332 | 1.602 | 2.015 |
| Sep 16, 2026 | 8.30 | 8.85 | 7.99 | 8.37 | +0.40 | 515,002 | 201 | 1.654 | 2.020 |
| Sep 15, 2026 | 8.41 | 8.48 | 7.75 | 7.97 | -0.64 | 362,083 | 183 | 1.744 | 2.025 |
| Sep 14, 2026 | 8.20 | 9.08 | 8.10 | 8.61 | -0.25 | 557,096 | 207 | 1.803 | 2.028 |
| Sep 11, 2026 | 9.23 | 9.39 | 8.68 | 8.85 | +0.04 | 576,422 | 161 | 1.474 | 2.034 |
| Sep 10, 2026 | 8.98 | 9.74 | 8.75 | 8.81 | -0.72 | 637,650 | 67 | 1.813 | 2.039 |
| Sep 9, 2026 | 10.19 | 10.35 | 9.44 | 9.53 | -0.67 | 508,404 | 88 | 1.539 | 2.043 |
| Sep 8, 2026 | 9.91 | 11.20 | 9.89 | 10.20 | +0.00 | 894,080 | 626 | 1.827 | 2.048 |
| Sep 4, 2026 | 7.91 | 9.32 | 7.85 | 9.27 | +1.16 | 920,430 | 442 | 1.482 | 2.053 |
| Sep 3, 2026 | 7.26 | 8.18 | 7.18 | 8.11 | +0.74 | 1,013,167 | 396 | 1.326 | 2.053 |
| Sep 2, 2026 | 6.02 | 7.41 | 6.02 | 7.37 | +0.96 | 618,957 | 481 | 1.567 | 2.055 |
| Sep 1, 2026 | 6.14 | 6.55 | 5.83 | 6.41 | -0.11 | 658,070 | 985 | 1.559 | 2.054 |
| Aug 31, 2026 | 6.00 | 6.58 | 5.97 | 6.52 | +0.56 | 1,326,725 | 289 | 1.627 | 2.060 |
| Aug 28, 2026 | 6.81 | 6.96 | 5.72 | 5.96 | -2.02 | 2,505,725 | 1,236 | 1.582 | 2.063 |
| Aug 27, 2026 | 8.00 | 8.33 | 7.90 | 7.98 | +0.37 | 1,012,204 | 841 | 1.911 | 2.039 |
| Aug 26, 2026 | 8.29 | 8.38 | 7.51 | 7.61 | -1.08 | 869,234 | 311 | 1.895 | 2.044 |
| Aug 25, 2026 | 7.88 | 8.75 | 7.88 | 8.69 | +0.93 | 641,133 | 863 | 1.938 | 2.044 |
| Aug 24, 2026 | 8.16 | 8.34 | 7.69 | 7.76 | -0.85 | 375,773 | 576 | 2.065 | 2.045 |
| Aug 21, 2026 | 9.50 | 10.25 | 8.20 | 8.61 | -0.35 | 738,041 | 546 | 1.987 | 2.047 |
| Aug 20, 2026 | 8.93 | 9.31 | 8.30 | 8.96 | -0.07 | 448,074 | 108 | 1.871 | 2.053 |
| Aug 19, 2026 | 8.42 | 9.28 | 7.64 | 9.03 | +0.34 | 904,412 | 325 | 1.962 | 2.059 |
| Aug 18, 2026 | 9.44 | 10.07 | 8.51 | 8.69 | -1.31 | 645,409 | 220 | 1.847 | 2.065 |
| Aug 17, 2026 | 10.15 | 10.67 | 9.54 | 10.00 | +0.38 | 729,186 | 409 | 1.944 | 2.064 |
| Aug 14, 2026 | 9.65 | 10.64 | 9.45 | 9.62 | -0.28 | 1,137,827 | 459 | 1.860 | 2.070 |
| Aug 13, 2026 | 10.47 | 11.83 | 9.60 | 9.90 | +0.46 | 1,600,741 | 329 | 1.855 | 2.076 |
| Aug 12, 2026 | 9.35 | 9.82 | 8.84 | 9.44 | +1.51 | 705,964 | 460 | 1.815 | 2.082 |
| Aug 11, 2026 | 8.09 | 8.36 | 7.75 | 7.93 | +0.40 | 527,098 | 143 | 1.968 | 2.076 |
| Aug 10, 2026 | 8.50 | 8.54 | 7.48 | 7.53 | -1.06 | 590,079 | 277 | 2.068 | 2.082 |
Dividend History
| Ex-Date | Pay Date | Amount | Annual | Yield |
|---|---|---|---|---|
| No reported dividends. | ||||
Split History
| Split Date | Factor | Announced |
|---|---|---|
| No splits on record. | ||