5 DAY PERFORMANCE
+3.11%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
-25.60%
6 MONTH PERFORMANCE
-7.68%
Webull Corporation Class A Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $9.25 | $9.62 (4.06%) | $9.68 | $9.22 | 17.24 M | $4.71 B |
| 12/03/2025 | $8.98 | $9.26 (3.12%) | $9.27 | $8.85 | 13.14 M | $4.54 B |
| 12/02/2025 | $9.21 | $9.00 (-2.28%) | $9.42 | $8.97 | 14.49 M | $4.41 B |
| 12/01/2025 | $8.97 | $9.20 (2.56%) | $9.29 | $8.82 | 13.70 M | $4.51 B |
| 11/28/2025 | $9.32 | $9.33 (0.11%) | $9.50 | $9.21 | 10.10 M | $4.57 B |
| 11/26/2025 | $9.35 | $9.26 (-0.96%) | $9.40 | $9.07 | 29.88 M | $4.54 B |
| 11/25/2025 | $8.62 | $8.70 (0.93%) | $8.73 | $8.38 | 15.38 M | $4.26 B |
| 11/24/2025 | $8.29 | $8.67 (4.58%) | $8.74 | $8.12 | 23.66 M | $4.25 B |
| 11/21/2025 | $8.26 | $8.29 (0.36%) | $8.49 | $7.57 | 35.18 M | $4.06 B |
| 11/20/2025 | $8.55 | $8.25 (-3.51%) | $8.66 | $8.18 | 34.91 M | $4.04 B |
| 11/19/2025 | $8.45 | $8.22 (-2.72%) | $8.48 | $8.02 | 21.00 M | $4.03 B |
| 11/18/2025 | $8.06 | $8.39 (4.09%) | $8.51 | $8.00 | 18.84 M | $4.11 B |
| 11/17/2025 | $8.51 | $8.15 (-4.23%) | $8.55 | $7.99 | 20.31 M | $3.99 B |
| 11/14/2025 | $8.77 | $8.63 (-1.6%) | $9.03 | $8.60 | 20.78 M | $3.72 B |
| 11/13/2025 | $9.67 | $9.01 (-6.83%) | $9.70 | $9.00 | 19.58 M | $3.89 B |
| 11/12/2025 | $9.54 | $9.77 (2.41%) | $9.85 | $9.52 | 9.56 M | $4.21 B |
| 11/11/2025 | $9.64 | $9.52 (-1.24%) | $9.69 | $9.46 | 9.63 M | $4.11 B |
| 11/10/2025 | $9.90 | $9.71 (-1.92%) | $9.95 | $9.57 | 11.43 M | $4.19 B |
| 11/07/2025 | $9.39 | $9.64 (2.66%) | $9.65 | $9.18 | 17.48 M | $4.16 B |
| 11/06/2025 | $10.10 | $9.63 (-4.65%) | $10.10 | $9.56 | 16.60 M | $4.15 B |
| 11/05/2025 | $9.71 | $9.94 (2.37%) | $9.97 | $9.62 | 15.68 M | $4.29 B |
| 11/04/2025 | $9.99 | $9.71 (-2.8%) | $10.18 | $9.55 | 24.63 M | $4.19 B |
| 11/03/2025 | $10.83 | $10.35 (-4.43%) | $10.83 | $10.29 | 18.80 M | $4.46 B |
| 10/31/2025 | $10.89 | $10.82 (-0.64%) | $11.05 | $10.70 | 13.12 M | $4.67 B |
| 10/30/2025 | $10.83 | $10.79 (-0.37%) | $10.96 | $10.71 | 12.76 M | $4.65 B |
| 10/29/2025 | $11.23 | $10.96 (-2.4%) | $11.30 | $10.83 | 13.04 M | $4.73 B |
| 10/28/2025 | $11.57 | $11.29 (-2.42%) | $11.57 | $11.18 | 14.06 M | $4.87 B |
| 10/27/2025 | $11.74 | $11.57 (-1.45%) | $11.97 | $11.54 | 18.43 M | $4.99 B |
| 10/24/2025 | $11.27 | $11.51 (2.13%) | $11.63 | $11.19 | 19.09 M | $4.97 B |
| 10/23/2025 | $10.89 | $11.08 (1.74%) | $11.28 | $10.75 | 20.40 M | $4.78 B |
| 10/22/2025 | $11.00 | $10.83 (-1.55%) | $11.08 | $10.54 | 26.44 M | $4.67 B |
| 10/21/2025 | $11.39 | $11.14 (-2.19%) | $11.62 | $11.08 | 26.24 M | $4.81 B |
| 10/20/2025 | $11.05 | $11.48 (3.89%) | $11.50 | $10.87 | 22.34 M | $4.95 B |
| 10/17/2025 | $11.40 | $11.01 (-3.42%) | $11.52 | $11.00 | 28.14 M | $4.75 B |
| 10/16/2025 | $11.73 | $11.75 (0.17%) | $11.97 | $11.25 | 31.36 M | $5.07 B |
| 10/15/2025 | $11.84 | $11.61 (-1.94%) | $11.98 | $11.43 | 27.41 M | $5.01 B |
| 10/14/2025 | $11.48 | $11.73 (2.18%) | $11.93 | $11.05 | 30.90 M | $5.06 B |
| 10/13/2025 | $11.55 | $11.74 (1.65%) | $11.75 | $11.15 | 38.75 M | $5.06 B |
| 10/10/2025 | $12.59 | $11.40 (-9.45%) | $12.83 | $11.35 | 66.76 M | $4.92 B |
| 10/09/2025 | $13.10 | $12.54 (-4.27%) | $13.25 | $12.33 | 57.00 M | $5.41 B |
| 10/08/2025 | $12.19 | $12.66 (3.86%) | $12.69 | $11.41 | 164.69 M | $5.46 B |
| 10/07/2025 | $13.62 | $12.80 (-6.02%) | $13.64 | $12.79 | 35.82 M | $5.52 B |
| 10/06/2025 | $14.25 | $13.71 (-3.79%) | $14.51 | $13.65 | 34.28 M | $5.91 B |
| 10/03/2025 | $14.61 | $14.19 (-2.87%) | $15.04 | $14.14 | 23.84 M | $6.12 B |
| 10/02/2025 | $14.31 | $14.38 (0.49%) | $14.51 | $13.97 | 21.27 M | $6.20 B |
| 10/01/2025 | $14.70 | $14.11 (-4.01%) | $14.75 | $14.07 | 24.99 M | $6.09 B |
| 09/30/2025 | $15.35 | $14.79 (-3.65%) | $16.04 | $14.62 | 20.90 M | $6.38 B |
| 09/29/2025 | $15.37 | $15.55 (1.17%) | $15.76 | $14.85 | 26.15 M | $6.71 B |
| 09/26/2025 | $15.22 | $15.16 (-0.39%) | $15.41 | $14.31 | 35.58 M | $6.54 B |
| 09/25/2025 | $13.67 | $14.64 (7.1%) | $14.81 | $13.31 | 24.53 M | $6.32 B |
| 09/24/2025 | $14.32 | $13.97 (-2.44%) | $14.74 | $13.85 | 17.29 M | $6.03 B |
| 09/23/2025 | $14.30 | $14.00 (-2.1%) | $14.61 | $13.72 | 21.47 M | $6.04 B |
| 09/22/2025 | $13.29 | $14.10 (6.09%) | $14.34 | $13.16 | 19.31 M | $6.08 B |
| 09/19/2025 | $12.78 | $13.29 (3.99%) | $13.47 | $12.66 | 15.82 M | $5.73 B |
| 09/18/2025 | $12.76 | $12.74 (-0.16%) | $12.98 | $12.57 | 14.52 M | $5.50 B |
| 09/17/2025 | $12.98 | $12.61 (-2.85%) | $13.08 | $12.54 | 8.96 M | $5.44 B |
| 09/16/2025 | $13.15 | $13.05 (-0.76%) | $13.22 | $12.69 | 7.45 M | $5.63 B |
| 09/15/2025 | $13.40 | $13.15 (-1.87%) | $13.55 | $13.06 | 6.51 M | $5.67 B |
| 09/12/2025 | $13.74 | $13.35 (-2.84%) | $13.92 | $13.14 | 12.17 M | $5.76 B |
| 09/11/2025 | $13.06 | $13.60 (4.13%) | $13.64 | $13.06 | 5.89 M | $5.87 B |
| 09/10/2025 | $13.57 | $13.00 (-4.2%) | $13.97 | $12.99 | 8.30 M | $5.61 B |
| 09/09/2025 | $13.38 | $13.54 (1.2%) | $13.56 | $13.26 | 4.92 M | $5.84 B |
| 09/08/2025 | $12.83 | $13.39 (4.36%) | $13.61 | $12.83 | 8.20 M | $5.78 B |
| 09/05/2025 | $13.26 | $12.93 (-2.49%) | $13.35 | $12.56 | 9.82 M | $5.58 B |
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.
