-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
+0.51% -
3 MONTH PERFORMANCE
-54.02% -
6 MONTH PERFORMANCE
-75.00% -
YEAR-TO-DATE PERFORMANCE
-33.33% -
1 YEAR PERFORMANCE
-68.48%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.02 | $0.02 (-0.89%) | $0.02 | $0.02 | 34,722 | $74.53 M |
| 11/07/2024 | $0.03 | $0.02 (-16.67%) | $0.03 | $0.02 | 129,572 | $73.41 M |
| 11/06/2024 | $0.02 | $0.03 (42.03%) | $0.03 | $0.02 | 8,850 | $73.09 M |
| 11/05/2024 | $0.03 | $0.03 (-7.96%) | $0.03 | $0.02 | 30,234 | $76.27 M |
| 11/04/2024 | $0.02 | $0.02 (20.35%) | $0.02 | $0.02 | 5,300 | $75.32 M |
| 10/31/2024 | $0.02 | $0.02 (-16.94%) | $0.03 | $0.02 | 2,500 | $73.90 M |
| 10/30/2024 | $0.02 | $0.03 (21.33%) | $0.03 | $0.02 | 800 | $75.17 M |
| 10/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 250 | $76.40 M |
| 10/28/2024 | $0.02 | $0.03 (20.21%) | $0.03 | $0.02 | 4,630 | $78.16 M |
| 10/25/2024 | $0.03 | $0.03 (1.03%) | $0.03 | $0.03 | 40,550 | $79.21 M |
| 10/24/2024 | $0.03 | $0.02 (-23.37%) | $0.03 | $0.02 | 4,400 | $80.58 M |
| 10/23/2024 | $0.02 | $0.03 (45.54%) | $0.04 | $0.02 | 204,384 | $82.47 M |
| 10/22/2024 | $0.02 | $0.03 (47.5%) | $0.03 | $0.02 | 69,823 | $85.94 M |
| 10/21/2024 | $0.02 | $0.02 (-12.28%) | $0.03 | $0.02 | 252,525 | $84.49 M |
| 10/18/2024 | $0.02 | $0.02 (-5%) | $0.02 | $0.02 | 81,028 | $85.17 M |
| 10/17/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 20,436 | $87.72 M |
| 10/16/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 21,137 | $88.34 M |
| 10/15/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 180,862 | $87.81 M |
| 10/14/2024 | $0.02 | $0.02 (5.26%) | $0.02 | $0.02 | 30,820 | $83.25 M |
| 10/11/2024 | $0.02 | $0.02 (-2.51%) | $0.02 | $0.02 | 1,900 | $81.99 M |
| 10/10/2024 | $0.02 | $0.02 (-0.05%) | $0.02 | $0.02 | 38,458 | $81.60 M |
| 10/09/2024 | $0.02 | $0.02 (5.26%) | $0.02 | $0.02 | 12,230 | $81.99 M |
| 10/08/2024 | $0.02 | $0.02 (-0.51%) | $0.02 | $0.02 | 400 | $82.80 M |
| 10/07/2024 | $0.02 | $0.02 (-0.5%) | $0.02 | $0.02 | 128,463 | $82.10 M |
| 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 |