-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-49.75% -
3 MONTH PERFORMANCE
-66.67% -
6 MONTH PERFORMANCE
-70.89% -
YEAR-TO-DATE PERFORMANCE
-33.33% -
1 YEAR PERFORMANCE
-85.45%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.02 | $0.02 (-4.29%) | $0.02 | $0.02 | 385,696 | $84.76 M |
| 10/03/2024 | $0.02 | $0.02 (-2.91%) | $0.02 | $0.02 | 222,086 | $81.57 M |
| 10/02/2024 | $0.02 | $0.02 (6.5%) | $0.02 | $0.02 | 82,188 | $82.81 M |
| 10/01/2024 | $0.02 | $0.02 (-0.5%) | $0.03 | $0.02 | 500,767 | $82.88 M |
| 09/30/2024 | $0.03 | $0.02 (-28.12%) | $0.03 | $0.02 | 351,407 | $82.95 M |
| 09/27/2024 | $0.03 | $0.03 (6.79%) | $0.03 | $0.03 | 10,362 | $85.34 M |
| 09/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,500 | $87.42 M |
| 09/25/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 48,623 | $87.72 M |
| 09/24/2024 | $0.03 | $0.03 (4.53%) | $0.03 | $0.03 | 28,324 | $89.40 M |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 230 | $88.10 M |
| 09/20/2024 | $0.03 | $0.03 (-6.67%) | $0.03 | $0.03 | 55,100 | $91.36 M |
| 09/19/2024 | $0.03 | $0.03 (0.67%) | $0.03 | $0.03 | 22,482 | $94.05 M |
| 09/18/2024 | $0.03 | $0.03 (-10.18%) | $0.03 | $0.03 | 58,548 | $92.08 M |
| 09/17/2024 | $0.04 | $0.03 (-9.14%) | $0.04 | $0.03 | 28,738 | $90.58 M |
| 09/16/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 12,524 | $91.86 M |
| 09/12/2024 | $0.04 | $0.04 (-4.04%) | $0.04 | $0.04 | 2,500 | $88.92 M |
| 09/11/2024 | $0.04 | $0.04 (-0.05%) | $0.04 | $0.04 | 42,136 | $89.83 M |
| 09/10/2024 | $0.04 | $0.04 (1.2%) | $0.04 | $0.04 | 7,445 | $88.07 M |
| 09/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 111 | $89.04 M |
| 09/06/2024 | $0.04 | $0.04 (0.51%) | $0.04 | $0.04 | 4,175 | $85.10 M |
| 09/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 36,631 | $90.22 M |
| 09/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,300 | $90.59 M |
| 09/03/2024 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 25,111 | $90.57 M |
| 08/30/2024 | $0.04 | $0.04 (1.01%) | $0.04 | $0.04 | 1,022 | $94.33 M |
| 08/29/2024 | $0.04 | $0.04 (-6.57%) | $0.04 | $0.04 | 80,300 | $94.28 M |
| 08/28/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 851 | $93.64 M |
| 08/27/2024 | $0.04 | $0.04 (-6.12%) | $0.04 | $0.04 | 192,564 | $89.89 M |
| 08/26/2024 | $0.04 | $0.04 (0.5%) | $0.04 | $0.04 | 90,811 | $109.64 M |
| 08/23/2024 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 174,871 | $104.88 M |
| 08/22/2024 | $0.04 | $0.04 (4.82%) | $0.04 | $0.04 | 16,827 | $102.97 M |
| 08/21/2024 | $0.04 | $0.04 (-9.91%) | $0.05 | $0.04 | 8,831 | $102.97 M |
| 08/20/2024 | $0.05 | $0.04 (-14.79%) | $0.05 | $0.04 | 638 | $97.25 M |
| 08/19/2024 | $0.04 | $0.04 (-1.98%) | $0.04 | $0.04 | 1,072 | $97.25 M |
| 08/16/2024 | $0.04 | $0.04 (-8.86%) | $0.05 | $0.04 | 10,425 | $102.02 M |
| 08/15/2024 | $0.04 | $0.04 (4.67%) | $0.04 | $0.04 | 15,532 | $99.16 M |
| 08/14/2024 | $0.04 | $0.04 (-17.41%) | $0.05 | $0.04 | 83,634 | $98.20 M |
| 08/13/2024 | $0.04 | $0.04 (1.95%) | $0.05 | $0.04 | 30,624 | $88.62 M |
| 08/12/2024 | $0.04 | $0.04 (-5.83%) | $0.05 | $0.04 | 18,680 | $89.92 M |
| 08/09/2024 | $0.05 | $0.04 (-19.52%) | $0.06 | $0.04 | 747,055 | $93.28 M |
| 08/08/2024 | $0.04 | $0.04 (8.75%) | $0.05 | $0.04 | 976,592 | $89.77 M |
| 08/07/2024 | $0.05 | $0.04 (-17.27%) | $0.05 | $0.04 | 572,367 | $90.21 M |
| 08/06/2024 | $0.05 | $0.05 (5.9%) | $0.05 | $0.05 | 12,000 | $91.54 M |
| 08/05/2024 | $0.04 | $0.05 (33.9%) | $0.06 | $0.04 | 218,257 | $87.89 M |
| 08/02/2024 | $0.05 | $0.05 (6.4%) | $0.05 | $0.04 | 321,703 | $91.02 M |
| 08/01/2024 | $0.05 | $0.05 (6.83%) | $0.05 | $0.05 | 147,092 | $95.65 M |
| 07/31/2024 | $0.06 | $0.06 (-5.34%) | $0.06 | $0.05 | 5,200 | $102.28 M |
| 07/30/2024 | $0.05 | $0.05 (2.4%) | $0.05 | $0.05 | 54,704 | $105.12 M |
| 07/29/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 166,917 | $107.02 M |
| 07/26/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 69,599 | $97.55 M |
| 07/25/2024 | $0.05 | $0.05 (-3%) | $0.05 | $0.05 | 95,719 | $94.70 M |
| 07/24/2024 | $0.06 | $0.05 (-18.77%) | $0.06 | $0.05 | 3,711 | $92.35 M |
| 07/23/2024 | $0.06 | $0.05 (-19.55%) | $0.06 | $0.05 | 1,301 | $98.49 M |
| 07/22/2024 | $0.06 | $0.05 (-15.42%) | $0.06 | $0.05 | 168,917 | $97.55 M |
| 07/19/2024 | $0.05 | $0.05 (1.01%) | $0.06 | $0.05 | 98,868 | $93.76 M |
| 07/18/2024 | $0.04 | $0.05 (16.28%) | $0.05 | $0.04 | 10,322 | $92.82 M |
| 07/17/2024 | $0.05 | $0.05 (1.63%) | $0.05 | $0.05 | 58,499 | $97.55 M |
| 07/16/2024 | $0.05 | $0.05 (-0.29%) | $0.05 | $0.04 | 328,457 | $97.55 M |
| 07/15/2024 | $0.05 | $0.05 (4.76%) | $0.05 | $0.05 | 38,236 | $94.03 M |
| 07/12/2024 | $0.06 | $0.05 (-11.03%) | $0.06 | $0.05 | 428,966 | $97.55 M |
| 07/11/2024 | $0.06 | $0.05 (-9.01%) | $0.06 | $0.05 | 293,977 | $97.55 M |
| 07/10/2024 | $0.05 | $0.05 (1.19%) | $0.06 | $0.05 | 33,514 | $93.32 M |
| 07/09/2024 | $0.06 | $0.06 (0.09%) | $0.06 | $0.06 | 3,388 | $96.60 M |
| 07/08/2024 | $0.05 | $0.06 (19.32%) | $0.06 | $0.05 | 38,836 | $103.23 M |