5 DAY PERFORMANCE
+770.37%
1 MONTH PERFORMANCE
+282.42%
3 MONTH PERFORMANCE
-84.74%
6 MONTH PERFORMANCE
-88.84%
YEAR-TO-DATE PERFORMANCE
+327.27%
1 YEAR PERFORMANCE
-93.78%
iRobot Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $1.88 M |
| 01/23/2026 | $0.17 | $0.05 (-67.68%) | $0.19 | $0.05 | 8.43 M | $1.88 M |
| 01/22/2026 | $0.13 | $0.16 (26.35%) | $0.19 | $0.12 | 2.28 M | |
| 01/21/2026 | $0.15 | $0.13 (-12.99%) | $0.15 | $0.12 | 665.36 K | |
| 01/20/2026 | $0.16 | $0.14 (-10.63%) | $0.17 | $0.13 | 1.76 M | $4.99 M |
| 01/16/2026 | $0.18 | $0.16 (-13.06%) | $0.19 | $0.15 | 1.41 M | $5.46 M |
| 01/15/2026 | $0.17 | $0.19 (14.94%) | $0.21 | $0.16 | 1.13 M | $6.62 M |
| 01/14/2026 | $0.18 | $0.17 (-6.41%) | $0.21 | $0.16 | 479.05 K | $5.75 M |
| 01/13/2026 | $0.18 | $0.19 (4.4%) | $0.22 | $0.17 | 487.68 K | $6.62 M |
| 01/12/2026 | $0.16 | $0.19 (15.83%) | $0.22 | $0.15 | 1.47 M | $6.63 M |
| 01/09/2026 | $0.20 | $0.17 (-15.06%) | $0.22 | $0.16 | 1.03 M | $5.78 M |
| 01/08/2026 | $0.20 | $0.20 (0.15%) | $0.24 | $0.19 | 1.52 M | $6.97 M |
| 01/07/2026 | $0.24 | $0.20 (-16.67%) | $0.25 | $0.18 | 2.20 M | $6.97 M |
| 01/06/2026 | $0.19 | $0.25 (28.65%) | $0.30 | $0.17 | 5.77 M | $8.61 M |
| 01/05/2026 | $0.12 | $0.17 (41.78%) | $0.19 | $0.11 | 1.68 M | $5.93 M |
| 01/02/2026 | $0.11 | $0.12 (13.54%) | $0.13 | $0.09 | 1.42 M | $4.18 M |
| 12/31/2025 | $0.11 | $0.11 (-0.27%) | $0.13 | $0.10 | 1.98 M | $3.84 M |
| 12/30/2025 | $0.13 | $0.12 (-1.68%) | $0.15 | $0.12 | 2.46 M | $4.29 M |
| 12/29/2025 | $0.14 | $0.14 (-3.84%) | $0.16 | $0.12 | 3.16 M | $4.71 M |
| 12/26/2025 | $0.14 | $0.14 (1.08%) | $0.16 | $0.11 | 2.26 M | $4.90 M |
| 12/24/2025 | $0.14 | $0.14 (-0.71%) | $0.18 | $0.13 | 2.26 M | $4.85 M |
| 12/23/2025 | $0.17 | $0.18 (2.92%) | $0.20 | $0.14 | 7.19 M | $6.14 M |
| 12/22/2025 | $0.35 | $0.22 (-37.17%) | $0.40 | $0.17 | 16.60 M | $7.67 M |
| 12/19/2025 | $0.67 | $0.47 (-30.4%) | $0.70 | $0.44 | 44.97 M | $16.26 M |
| 12/18/2025 | $0.81 | $0.67 (-17.68%) | $0.94 | $0.64 | 52.19 M | $23.25 M |
| 12/17/2025 | $0.73 | $0.76 (4.37%) | $1.09 | $0.72 | 111.92 M | $26.57 M |
| 12/16/2025 | $0.89 | $0.76 (-14.59%) | $1.04 | $0.69 | 77.56 M | $26.51 M |
| 12/15/2025 | $1.20 | $1.18 (-1.67%) | $1.48 | $1.07 | 104.25 M | $41.14 M |
| 12/12/2025 | $4.99 | $4.32 (-13.43%) | $5.68 | $4.17 | 35.51 M | $150.62 M |
| 12/11/2025 | $5.46 | $5.00 (-8.42%) | $5.64 | $4.60 | 61.60 M | $174.33 M |
| 12/10/2025 | $4.07 | $5.24 (28.75%) | $5.55 | $3.92 | 129.65 M | $182.70 M |
| 12/09/2025 | $3.19 | $3.53 (10.66%) | $3.92 | $3.05 | 36.80 M | $123.08 M |
| 12/08/2025 | $4.11 | $3.17 (-22.87%) | $4.26 | $3.04 | 34.08 M | $110.53 M |
| 12/05/2025 | $3.61 | $3.69 (2.22%) | $4.95 | $3.46 | 145.73 M | $128.66 M |
| 12/04/2025 | $3.02 | $3.03 (0.33%) | $3.25 | $2.83 | 37.30 M | $105.64 M |
| 12/03/2025 | $2.17 | $3.39 (56.22%) | $3.50 | $2.12 | 228.61 M | $118.20 M |
| 12/02/2025 | $1.59 | $1.95 (22.64%) | $2.10 | $1.57 | 14.70 M | $67.99 M |
| 12/01/2025 | $1.78 | $1.69 (-5.06%) | $2.52 | $1.62 | 40.10 M | $58.92 M |
| 11/28/2025 | $1.71 | $1.58 (-7.6%) | $1.72 | $1.56 | 1.21 M | $55.09 M |
| 11/26/2025 | $1.55 | $1.65 (6.45%) | $1.68 | $1.52 | 1.72 M | $57.53 M |
| 11/25/2025 | $1.54 | $1.53 (-0.65%) | $1.58 | $1.47 | 1.06 M | $53.34 M |
| 11/24/2025 | $1.50 | $1.56 (4%) | $1.56 | $1.45 | 2.17 M | $54.39 M |
| 11/21/2025 | $1.43 | $1.50 (4.9%) | $1.55 | $1.40 | 2.61 M | $52.30 M |
| 11/20/2025 | $1.71 | $1.42 (-16.96%) | $1.83 | $1.40 | 3.13 M | $49.51 M |
| 11/19/2025 | $1.78 | $1.65 (-7.3%) | $1.81 | $1.63 | 1.99 M | $57.53 M |
| 11/18/2025 | $1.75 | $1.77 (1.14%) | $1.88 | $1.74 | 1.48 M | $61.71 M |
| 11/17/2025 | $1.93 | $1.76 (-8.81%) | $2.00 | $1.76 | 2.03 M | $61.36 M |
| 11/14/2025 | $1.92 | $1.95 (1.56%) | $2.10 | $1.91 | 1.58 M | $67.99 M |
| 11/13/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.95 | 1.95 M | $69.03 M |
| 11/12/2025 | $2.14 | $2.10 (-1.87%) | $2.25 | $2.06 | 2.05 M | $73.22 M |
| 11/11/2025 | $2.23 | $2.14 (-4.04%) | $2.25 | $2.01 | 2.99 M | $74.61 M |
| 11/10/2025 | $2.26 | $2.33 (3.1%) | $2.45 | $2.13 | 3.48 M | $81.24 M |
| 11/07/2025 | $2.01 | $2.20 (9.45%) | $2.23 | $1.92 | 4.42 M | $76.71 M |
| 11/06/2025 | $2.73 | $2.32 (-15.02%) | $2.74 | $2.30 | 2.58 M | $80.89 M |
| 11/05/2025 | $2.71 | $2.70 (-0.37%) | $2.74 | $2.55 | 1.94 M | $94.14 M |
| 11/04/2025 | $2.78 | $2.68 (-3.6%) | $2.89 | $2.68 | 1.58 M | $93.44 M |
| 11/03/2025 | $3.20 | $2.89 (-9.69%) | $3.20 | $2.76 | 3.01 M | $100.76 M |
| 10/31/2025 | $3.09 | $3.18 (2.91%) | $3.18 | $3.08 | 1.77 M | $106.24 M |
| 10/30/2025 | $3.23 | $3.08 (-4.64%) | $3.23 | $2.94 | 3.27 M | $102.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
