7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,755.26

+515.85

+0.67%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

IREN Limited (IREN)

23.95 -2.30 (-8.76%)

At close: October 30 at 4:00:01 PM EDT

24.16 +0.21 (+0.88%)

After hours: October 30 at 7:59:43 PM EDT

Trade IREN on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	24.40	24.93	23.06	23.95	23.95	52,750,200
Oct 29, 2026	27.40	27.83	25.90	26.25	26.25	52,719,600
Oct 28, 2026	28.09	28.88	26.87	28.84	28.84	56,518,000
Oct 27, 2026	25.88	27.66	25.56	27.44	27.44	47,205,900
Oct 26, 2026	24.03	26.74	23.72	25.43	25.43	58,688,700
Oct 23, 2026	25.35	26.47	24.88	24.91	24.91	39,056,500
Oct 22, 2026	26.58	26.74	24.85	25.51	25.51	66,750,900
Oct 21, 2026	27.58	28.39	26.40	27.84	27.84	50,690,900
Oct 20, 2026	26.78	27.89	25.59	26.62	26.62	73,361,900
Oct 19, 2026	28.35	28.77	27.37	27.73	27.73	51,113,500
Oct 16, 2026	29.20	29.27	26.55	26.99	26.99	68,632,600
Oct 15, 2026	28.88	30.46	26.60	30.39	30.39	106,885,500
Oct 14, 2026	33.47	33.85	30.38	30.56	30.56	78,366,400
Oct 13, 2026	33.31	34.88	32.69	34.80	34.80	51,734,500
Oct 12, 2026	36.31	36.69	34.65	34.80	34.80	49,659,300
Oct 9, 2026	36.26	36.29	34.64	35.19	35.19	38,526,700
Oct 8, 2026	37.82	38.06	35.24	35.71	35.71	55,685,900
Oct 7, 2026	40.26	40.50	38.34	38.69	38.69	52,598,700
Oct 6, 2026	40.98	42.18	40.50	41.28	41.28	35,892,400
Oct 5, 2026	41.99	42.20	39.97	40.48	40.48	33,452,900
Oct 2, 2026	41.87	43.91	40.95	41.76	41.76	41,744,000
Oct 1, 2026	40.76	40.97	39.33	40.65	40.65	37,004,100
Sep 30, 2026	42.15	42.40	40.60	40.88	40.88	25,977,800
Sep 29, 2026	42.53	42.85	40.98	41.38	41.38	33,902,800
Sep 28, 2026	43.36	43.99	41.69	41.72	41.72	26,574,700
Sep 25, 2026	46.27	46.49	43.41	44.13	44.13	41,168,100
Sep 24, 2026	45.84	47.32	45.14	46.15	46.15	30,391,600
Sep 23, 2026	48.13	49.37	47.01	47.05	47.05	32,390,100
Sep 22, 2026	46.98	49.35	46.83	48.55	48.55	33,761,800
Sep 21, 2026	47.85	48.77	46.40	47.23	47.23	41,082,300
Sep 18, 2026	44.70	46.74	43.36	46.68	46.68	45,496,300
Sep 17, 2026	45.50	46.17	42.34	43.48	43.48	46,463,300
Sep 16, 2026	42.45	43.92	41.55	42.62	42.62	33,906,000
Sep 15, 2026	42.55	42.98	40.97	41.58	41.58	28,677,200
Sep 14, 2026	41.97	44.35	41.77	43.17	43.17	35,150,200
Sep 11, 2026	44.60	45.09	43.28	43.83	43.83	28,985,500
Sep 10, 2026	44.01	45.85	43.45	43.64	43.64	35,839,500
Sep 9, 2026	46.86	47.30	45.09	45.37	45.37	29,847,400
Sep 8, 2026	46.14	49.29	46.01	46.93	46.93	50,914,800
Sep 4, 2026	41.05	44.74	41.00	44.68	44.68	36,266,200
Sep 3, 2026	39.29	41.82	39.03	41.65	41.65	44,985,200
Sep 2, 2026	35.79	39.71	35.76	39.60	39.60	40,648,100
Sep 1, 2026	36.08	37.26	35.14	36.82	36.82	33,560,100
Aug 31, 2026	35.81	37.32	35.51	37.12	37.12	39,689,600
Aug 28, 2026	37.65	38.05	34.81	35.45	35.45	89,874,200
Aug 27, 2026	40.65	41.52	40.31	40.53	40.53	50,348,200
Aug 26, 2026	41.20	41.57	39.36	39.58	39.58	39,496,900
Aug 25, 2026	40.17	42.40	40.03	42.21	42.21	32,507,000
Aug 24, 2026	40.85	41.27	39.60	39.81	39.81	33,260,300
Aug 21, 2026	44.00	45.93	40.86	41.88	41.88	49,894,700
Aug 20, 2026	42.46	43.58	41.11	42.60	42.60	44,995,400
Aug 19, 2026	41.42	43.49	39.48	42.84	42.84	44,038,400
Aug 18, 2026	43.56	45.28	41.58	42.00	42.00	43,221,900
Aug 17, 2026	45.23	46.59	43.87	44.90	44.90	40,135,200
Aug 14, 2026	44.09	46.43	43.69	44.06	44.06	42,034,100
Aug 13, 2026	45.98	49.19	43.99	44.76	44.76	87,993,100
Aug 12, 2026	43.58	44.67	42.06	43.67	43.67	48,616,700
Aug 11, 2026	40.20	40.96	39.35	39.75	39.75	42,117,200
Aug 10, 2026	41.28	41.31	38.69	38.74	38.74	33,395,800
Aug 7, 2026	39.47	41.30	37.30	41.23	41.23	32,417,500
Aug 6, 2026	37.26	40.47	37.08	37.93	37.93	31,457,000
Aug 5, 2026	40.05	41.16	38.89	38.89	38.89	34,371,000
Aug 4, 2026	39.22	42.24	39.20	40.85	40.85	41,251,300
Aug 3, 2026	36.52	40.21	35.46	39.75	39.75	43,898,300
Jul 31, 2026	40.81	40.81	35.16	36.80	36.80	65,451,200
Jul 30, 2026	32.51	38.33	32.32	38.26	38.26	72,983,600
Jul 29, 2026	34.08	34.24	28.93	29.31	29.31	71,021,400
Jul 28, 2026	35.01	35.09	32.54	33.93	33.93	47,608,800
Jul 27, 2026	37.59	38.50	34.88	36.29	36.29	34,868,100
Jul 24, 2026	40.01	40.23	37.02	37.07	37.07	34,580,400
Jul 23, 2026	40.60	43.43	40.35	40.58	40.58	41,864,300
Jul 22, 2026	40.30	43.72	40.25	41.28	41.28	41,772,800
Jul 21, 2026	40.91	42.68	40.34	41.29	41.29	51,030,000
Jul 20, 2026	36.39	41.10	36.31	40.20	40.20	93,338,200
Jul 17, 2026	33.79	34.92	32.22	33.62	33.62	47,227,400
Jul 16, 2026	37.09	37.42	34.44	34.83	34.83	41,339,100
Jul 15, 2026	39.12	40.44	37.95	38.28	38.28	36,231,900
Jul 14, 2026	40.05	40.62	37.04	38.59	38.59	35,274,500
Jul 13, 2026	40.34	42.17	38.08	38.98	38.98	36,157,700
Jul 10, 2026	42.61	42.61	39.97	41.14	41.14	30,169,800
Jul 9, 2026	44.49	45.54	41.58	41.72	41.72	38,622,400
Jul 8, 2026	40.74	43.06	40.28	43.01	43.01	34,991,000
Jul 7, 2026	42.24	42.71	39.19	39.81	39.81	42,364,000
Jul 6, 2026	41.97	44.97	41.75	43.91	43.91	53,915,700
Jul 2, 2026	42.53	43.42	37.66	38.82	38.82	60,144,900
Jul 1, 2026	44.04	44.80	41.76	43.32	43.32	41,807,500
Jun 30, 2026	45.70	46.76	44.50	45.73	45.73	28,300,000
Jun 29, 2026	48.60	48.98	43.89	45.91	45.91	34,318,400
Jun 26, 2026	46.65	48.39	45.05	47.21	47.21	50,929,300
Jun 25, 2026	52.22	52.29	47.15	47.74	47.74	36,214,700
Jun 24, 2026	54.09	54.79	48.84	50.30	50.30	38,885,600
Jun 23, 2026	53.46	57.54	52.75	54.72	54.72	32,248,100
Jun 22, 2026	60.68	61.28	56.30	56.87	56.87	35,086,500
Jun 18, 2026	61.28	61.53	58.00	59.96	59.96	39,394,600
Jun 17, 2026	58.97	61.67	57.71	58.11	58.11	36,100,500
Jun 16, 2026	60.06	62.02	58.94	59.18	59.18	32,102,100
Jun 15, 2026	62.32	63.17	60.34	60.85	60.85	33,192,900
Jun 12, 2026	56.51	61.40	55.94	59.77	59.77	45,354,100
Jun 11, 2026	51.19	57.09	50.75	56.71	56.71	48,863,200
Jun 10, 2026	53.92	56.46	51.22	51.52	51.52	40,574,500
Jun 9, 2026	58.96	60.86	51.15	54.02	54.02	57,349,400
Jun 8, 2026	56.60	59.67	55.14	59.19	59.19	41,125,900
Jun 5, 2026	59.31	59.31	51.04	54.35	54.35	64,148,700
Jun 4, 2026	62.13	62.91	59.68	61.86	61.86	47,120,800
Jun 3, 2026	68.82	70.71	64.46	65.48	65.48	59,382,900
Jun 2, 2026	64.58	69.57	64.26	66.60	66.60	51,690,000
Jun 1, 2026	62.20	66.50	60.26	65.33	65.33	56,409,500
May 29, 2026	64.70	64.75	60.73	63.54	63.54	50,313,600
May 28, 2026	66.54	66.75	63.55	64.05	64.05	46,938,600
May 27, 2026	61.83	68.13	59.83	67.84	67.84	85,377,500
May 26, 2026	59.68	61.49	58.61	59.78	59.78	41,949,000
May 22, 2026	57.94	58.81	55.56	56.83	56.83	36,358,400
May 21, 2026	53.99	58.10	53.20	58.06	58.06	50,294,800
May 20, 2026	49.12	53.12	48.55	52.71	52.71	44,421,000
May 19, 2026	48.62	49.27	46.00	47.74	47.74	37,577,500
May 18, 2026	53.08	53.11	48.48	50.46	50.46	43,039,800
May 15, 2026	56.74	56.79	52.86	52.94	52.94	48,691,600
May 14, 2026	54.47	60.18	54.00	58.40	58.40	58,403,000
May 13, 2026	57.44	57.59	53.70	55.17	55.17	49,514,600
May 12, 2026	55.40	57.22	53.00	56.56	56.56	76,104,700
May 11, 2026	54.97	61.72	52.36	55.15	55.15	112,561,500
May 8, 2026	63.85	65.61	57.91	61.20	61.20	110,542,100
May 7, 2026	59.40	62.43	55.41	56.85	56.85	81,891,800
May 6, 2026	56.24	61.50	56.10	60.98	60.98	62,384,700
May 5, 2026	50.02	56.13	49.07	54.74	54.74	48,226,600
May 4, 2026	46.24	51.29	46.12	49.48	49.48	42,428,800
May 1, 2026	46.17	47.40	45.15	45.66	45.66	26,149,800
Apr 30, 2026	44.04	45.58	42.60	45.51	45.51	29,279,600
Apr 29, 2026	44.69	44.70	42.21	42.86	42.86	25,357,000
Apr 28, 2026	45.87	46.74	43.53	44.44	44.44	39,925,200
Apr 27, 2026	50.22	50.37	47.66	48.36	48.36	33,168,600
Apr 24, 2026	53.24	54.14	50.13	50.64	50.64	41,941,300
Apr 23, 2026	48.35	53.37	47.94	52.02	52.02	57,871,800
Apr 22, 2026	46.80	48.83	46.74	48.39	48.39	33,306,600
Apr 21, 2026	48.68	48.73	44.94	45.17	45.17	35,271,300
Apr 20, 2026	48.10	49.99	47.41	48.72	48.72	35,973,000
Apr 17, 2026	48.98	49.84	47.17	48.12	48.12	30,817,700
Apr 16, 2026	49.69	49.80	45.07	47.70	47.70	36,818,000
Apr 15, 2026	47.25	48.86	46.22	48.82	48.82	32,206,700
Apr 14, 2026	45.24	47.65	44.50	47.37	47.37	46,944,100
Apr 13, 2026	38.46	43.53	38.31	43.07	43.07	39,511,500
Apr 10, 2026	37.72	40.74	37.70	39.32	39.32	35,297,500
Apr 9, 2026	36.43	38.10	35.25	37.06	37.06	27,723,400
Apr 8, 2026	38.70	38.90	35.87	36.83	36.83	35,485,700
Apr 7, 2026	34.48	35.77	33.19	35.74	35.74	23,915,500
Apr 6, 2026	34.72	35.67	34.39	35.13	35.13	21,654,600
Apr 2, 2026	32.35	35.03	31.35	34.77	34.77	30,118,100
Apr 1, 2026	35.07	35.37	33.61	34.09	34.09	27,730,900
Mar 31, 2026	32.97	34.29	31.65	34.28	34.28	32,709,500
Mar 30, 2026	35.89	35.90	30.76	31.62	31.62	41,739,000
Mar 27, 2026	36.99	37.44	34.56	35.09	35.09	28,954,900
Mar 26, 2026	40.67	40.70	37.25	37.45	37.45	36,651,300
Mar 25, 2026	42.39	43.18	40.65	41.43	41.43	29,776,700
Mar 24, 2026	41.88	42.64	40.22	41.12	41.12	29,659,400
Mar 23, 2026	41.40	44.75	41.22	42.16	42.16	40,609,200
Mar 20, 2026	41.66	42.57	38.94	41.29	41.29	34,840,900
Mar 19, 2026	40.96	41.95	39.83	41.66	41.66	23,952,700
Mar 18, 2026	42.70	42.90	41.59	42.21	42.21	23,967,300
Mar 17, 2026	43.80	44.29	42.57	42.96	42.96	27,945,800
Mar 16, 2026	44.03	45.35	43.37	44.94	44.94	40,308,400
Mar 13, 2026	42.63	44.15	41.00	41.58	41.58	34,432,200
Mar 12, 2026	40.76	41.74	39.27	41.37	41.37	29,491,900
Mar 11, 2026	39.25	42.61	39.05	41.98	41.98	39,131,200
Mar 10, 2026	39.04	40.36	37.89	38.12	38.12	28,138,200
Mar 9, 2026	36.46	39.17	35.63	38.84	38.84	31,856,500
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	34,750,200
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	45,269,300
Mar 4, 2026	40.56	44.19	40.52	43.84	43.84	39,073,900
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	31,251,300
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	27,535,200
Feb 27, 2026	42.51	43.08	39.54	40.95	40.95	52,659,300
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	26,661,500
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	32,306,300
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	37,593,200
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	30,811,400
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	41,944,000
Feb 19, 2026	41.00	43.61	40.12	43.29	43.29	26,594,300
Feb 18, 2026	40.85	43.73	40.40	42.08	42.08	28,281,700
Feb 17, 2026	41.00	42.23	39.70	40.97	40.97	23,513,900
Feb 13, 2026	40.85	43.47	39.52	42.22	42.22	31,579,600
Feb 12, 2026	42.52	42.83	39.51	40.03	40.03	30,323,000
Feb 11, 2026	43.78	43.90	40.09	42.67	42.67	37,394,900
Feb 10, 2026	45.33	47.16	42.91	42.93	42.93	35,751,800
Feb 9, 2026	40.83	47.19	40.58	46.15	46.15	48,851,000
Feb 6, 2026	39.96	44.22	36.52	41.83	41.83	75,224,200
Feb 5, 2026	42.64	44.92	38.90	39.79	39.79	71,587,100
Feb 4, 2026	52.26	52.50	43.91	44.94	44.94	66,531,600
Feb 3, 2026	54.93	55.72	50.19	54.39	54.39	36,286,500
Feb 2, 2026	52.35	55.06	49.63	53.08	53.08	40,905,300
Jan 30, 2026	58.42	58.58	52.30	53.74	53.74	48,061,800
Jan 29, 2026	61.40	62.09	56.72	59.84	59.84	49,193,900
Jan 28, 2026	60.07	63.59	59.55	62.94	62.94	44,007,300
Jan 27, 2026	53.46	60.00	52.90	59.99	59.99	55,177,900
Jan 26, 2026	56.12	57.05	51.78	52.36	52.36	42,447,700
Jan 23, 2026	52.36	58.58	50.11	56.68	56.68	56,562,200
Jan 22, 2026	55.03	56.69	51.82	52.26	52.26	32,969,600
Jan 21, 2026	55.92	57.19	48.83	53.48	53.48	62,001,200
Jan 20, 2026	54.95	57.65	53.33	54.26	54.26	45,490,100
Jan 16, 2026	52.40	58.75	51.92	57.82	57.82	53,965,900
Jan 15, 2026	53.24	54.64	50.75	51.89	51.89	38,235,000
Jan 14, 2026	53.22	53.66	50.82	52.88	52.88	38,744,000
Jan 13, 2026	50.65	53.00	49.82	52.99	52.99	42,181,900
Jan 12, 2026	46.72	51.63	45.85	50.33	50.33	53,225,800
Jan 9, 2026	46.88	50.10	45.72	46.03	46.03	41,300,400
Jan 8, 2026	43.74	47.58	42.55	45.68	45.68	34,060,200
Jan 7, 2026	45.49	46.63	43.60	43.63	43.63	21,816,500
Jan 6, 2026	47.21	47.90	43.18	45.91	45.91	38,993,600
Jan 5, 2026	44.80	48.30	44.17	48.24	48.24	47,924,800
Jan 2, 2026	39.01	42.75	38.07	42.70	42.70	30,533,300
Dec 31, 2025	38.35	39.03	37.20	37.77	37.77	20,982,400
Dec 30, 2025	39.62	39.90	38.12	38.30	38.30	19,073,000
Dec 29, 2025	39.39	42.29	39.06	39.41	39.41	22,027,500
Dec 26, 2025	42.53	42.64	39.53	40.30	40.30	20,249,600
Dec 24, 2025	41.83	42.89	40.85	41.98	41.98	10,710,700
Dec 23, 2025	40.72	43.37	40.65	42.07	42.07	22,761,100
Dec 22, 2025	42.06	43.52	41.01	42.04	42.04	34,981,800
Dec 19, 2025	36.90	40.36	36.69	39.92	39.92	30,827,100
Dec 18, 2025	35.66	36.92	35.07	35.80	35.80	36,087,300
Dec 17, 2025	37.17	37.39	33.61	33.78	33.78	33,031,700
Dec 16, 2025	34.89	36.76	33.34	36.59	36.59	44,868,200
Dec 15, 2025	40.34	40.37	35.36	35.48	35.48	47,434,800
Dec 12, 2025	43.34	44.17	39.32	40.13	40.13	35,607,100
Dec 11, 2025	43.12	44.04	40.86	43.94	43.94	26,514,600
Dec 10, 2025	46.42	46.42	43.85	43.92	43.92	32,084,700
Dec 9, 2025	45.81	48.91	45.20	46.84	46.84	30,778,400
Dec 8, 2025	45.32	46.56	43.62	46.34	46.34	31,025,500
Dec 5, 2025	45.60	46.25	44.05	44.71	44.71	28,827,200
Dec 4, 2025	42.98	46.83	42.52	46.45	46.45	37,973,700
Dec 3, 2025	41.13	44.37	39.93	43.96	43.96	60,083,200
Dec 2, 2025	45.86	47.10	40.83	41.12	41.12	83,201,700
Dec 1, 2025	45.17	48.84	44.26	48.49	48.49	22,962,900
Nov 28, 2025	49.54	51.50	47.24	47.81	47.81	19,588,900
Nov 26, 2025	49.38	49.43	46.04	48.45	48.45	26,981,700
Nov 25, 2025	47.01	47.98	44.10	47.47	47.47	38,228,300
Nov 24, 2025	43.00	48.99	42.92	48.49	48.49	36,655,400
Nov 21, 2025	42.86	44.48	39.52	42.26	42.26	50,691,400
Nov 20, 2025	48.97	54.06	43.20	43.47	43.47	63,289,000
Nov 19, 2025	49.53	52.32	45.52	45.83	45.83	42,020,900
Nov 18, 2025	46.81	50.67	46.50	48.85	48.85	37,845,900
Nov 17, 2025	46.11	49.42	45.45	47.41	47.41	33,606,900
Nov 14, 2025	45.64	50.18	44.55	46.37	46.37	49,855,900
Nov 13, 2025	52.75	53.37	48.03	48.65	48.65	49,348,200
Nov 12, 2025	58.31	58.45	53.54	55.70	55.70	28,778,000
Nov 11, 2025	59.27	59.64	56.08	57.38	57.38	29,975,800
Nov 10, 2025	65.85	68.30	59.78	60.17	60.17	39,901,000
Nov 7, 2025	65.11	65.71	58.38	62.38	62.38	53,464,600
Nov 6, 2025	75.76	75.79	66.67	66.96	66.96	52,439,800
Nov 5, 2025	68.80	76.87	67.70	76.41	76.41	45,875,000
Nov 4, 2025	64.21	72.46	63.30	66.63	66.63	45,952,300
Nov 3, 2025	73.07	75.73	64.38	67.75	67.75	80,440,700
Oct 31, 2025	61.80	63.18	59.46	60.75	60.75	20,997,100

Mobilize your Website

View Site in Mobile | Classic

Share by: