5 DAY PERFORMANCE
+4.72%
1 MONTH PERFORMANCE
-17.90%
3 MONTH PERFORMANCE
+22.24%
6 MONTH PERFORMANCE
-0.60%
YEAR-TO-DATE PERFORMANCE
+202.27%
1 YEAR PERFORMANCE
+184.19%
908 Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.21 | $6.65 (7.09%) | $6.65 | $6.01 | 340.40 K | $240.07 M |
| 12/03/2025 | $6.10 | $6.22 (1.97%) | $6.33 | $5.94 | 366.30 K | $224.55 M |
| 12/02/2025 | $6.16 | $6.09 (-1.14%) | $6.16 | $5.91 | 250.90 K | $219.86 M |
| 12/01/2025 | $6.16 | $6.14 (-0.32%) | $6.19 | $5.88 | 340.72 K | $221.66 M |
| 11/28/2025 | $6.42 | $6.35 (-1.09%) | $6.44 | $6.16 | 355.20 K | $229.24 M |
| 11/26/2025 | $6.45 | $6.41 (-0.62%) | $6.58 | $6.13 | 381.54 K | $231.41 M |
| 11/25/2025 | $6.18 | $6.46 (4.53%) | $6.64 | $6.18 | 530.00 K | $233.21 M |
| 11/24/2025 | $5.93 | $6.18 (4.22%) | $6.38 | $5.93 | 424.92 K | $223.10 M |
| 11/21/2025 | $5.68 | $5.91 (4.05%) | $5.94 | $5.53 | 746.54 K | $213.36 M |
| 11/20/2025 | $5.74 | $5.70 (-0.7%) | $5.97 | $5.55 | 552.60 K | $205.78 M |
| 11/19/2025 | $5.35 | $5.60 (4.67%) | $5.67 | $5.26 | 454.71 K | $202.17 M |
| 11/18/2025 | $5.31 | $5.35 (0.75%) | $5.42 | $5.26 | 265.21 K | $193.14 M |
| 11/17/2025 | $5.44 | $5.38 (-1.1%) | $5.56 | $5.34 | 265.10 K | $194.22 M |
| 11/14/2025 | $5.70 | $5.48 (-3.86%) | $5.82 | $5.48 | 297.32 K | $197.83 M |
| 11/13/2025 | $5.83 | $5.81 (-0.34%) | $6.00 | $5.77 | 487.20 K | $209.75 M |
| 11/12/2025 | $6.30 | $5.90 (-6.35%) | $6.30 | $5.87 | 506.90 K | $213.00 M |
| 11/11/2025 | $6.25 | $5.90 (-5.6%) | $6.25 | $5.84 | 585.63 K | $212.64 M |
| 11/10/2025 | $6.10 | $6.40 (4.92%) | $6.94 | $6.00 | 519.80 K | $230.69 M |
| 11/07/2025 | $7.69 | $7.38 (-4.03%) | $7.94 | $7.33 | 518.52 K | $266.43 M |
| 11/06/2025 | $8.02 | $7.80 (-2.74%) | $8.02 | $7.61 | 375.13 K | $281.59 M |
| 11/05/2025 | $7.74 | $8.10 (4.65%) | $8.15 | $7.53 | 343.02 K | $290.61 M |
| 11/04/2025 | $7.67 | $7.75 (1.04%) | $7.92 | $7.59 | 327.77 K | $278.05 M |
| 11/03/2025 | $7.97 | $7.93 (-0.5%) | $8.12 | $7.72 | 369.40 K | $284.51 M |
| 10/31/2025 | $7.64 | $7.98 (4.45%) | $8.18 | $7.59 | 166.06 K | $286.31 M |
| 10/30/2025 | $7.73 | $7.63 (-1.29%) | $7.84 | $7.43 | 321.64 K | $273.75 M |
| 10/29/2025 | $8.03 | $7.69 (-4.23%) | $8.16 | $7.58 | 217.70 K | $275.90 M |
| 10/28/2025 | $8.37 | $7.99 (-4.54%) | $9.20 | $7.88 | 394.95 K | $286.66 M |
| 10/27/2025 | $8.51 | $8.33 (-2.12%) | $8.65 | $8.15 | 183.89 K | $298.86 M |
| 10/24/2025 | $8.53 | $8.51 (-0.23%) | $8.76 | $8.44 | 171.25 K | $305.32 M |
| 10/23/2025 | $8.30 | $8.40 (1.2%) | $8.76 | $8.30 | 211.90 K | $301.37 M |
| 10/22/2025 | $8.77 | $8.30 (-5.36%) | $8.80 | $8.13 | 253.62 K | $297.79 M |
| 10/21/2025 | $9.01 | $8.77 (-2.66%) | $9.07 | $8.74 | 196.40 K | $314.65 M |
| 10/20/2025 | $8.69 | $8.99 (3.45%) | $9.34 | $8.69 | 405.90 K | $322.54 M |
| 10/17/2025 | $8.57 | $8.56 (-0.12%) | $8.71 | $8.35 | 205.95 K | $307.12 M |
| 10/16/2025 | $8.62 | $8.68 (0.7%) | $9.18 | $8.61 | 298.32 K | $311.42 M |
| 10/15/2025 | $8.36 | $8.60 (2.87%) | $8.74 | $8.28 | 241.81 K | $308.55 M |
| 10/14/2025 | $7.74 | $8.19 (5.81%) | $8.39 | $7.66 | 222.30 K | $293.84 M |
| 10/13/2025 | $8.25 | $7.87 (-4.61%) | $8.25 | $7.71 | 301.72 K | $282.36 M |
| 10/10/2025 | $8.80 | $8.00 (-9.09%) | $8.88 | $7.95 | 330.72 K | $287.02 M |
| 10/09/2025 | $9.19 | $8.80 (-4.24%) | $9.22 | $8.80 | 266.74 K | $315.73 M |
| 10/08/2025 | $8.86 | $9.15 (3.27%) | $9.19 | $8.86 | 295.92 K | $328.28 M |
| 10/07/2025 | $8.78 | $8.91 (1.48%) | $9.15 | $8.56 | 539.11 K | $319.67 M |
| 10/06/2025 | $9.19 | $8.76 (-4.68%) | $9.19 | $8.74 | 580.22 K | $314.29 M |
| 10/03/2025 | $8.77 | $9.07 (3.42%) | $9.08 | $8.75 | 431.80 K | $325.41 M |
| 10/02/2025 | $9.05 | $8.75 (-3.31%) | $9.09 | $8.64 | 317.31 K | $313.93 M |
| 10/01/2025 | $8.64 | $8.99 (4.05%) | $9.00 | $8.56 | 567.44 K | $322.54 M |
| 09/30/2025 | $8.15 | $8.76 (7.48%) | $8.79 | $8.07 | 442.15 K | $314.29 M |
| 09/29/2025 | $8.01 | $8.15 (1.75%) | $8.21 | $7.96 | 331.51 K | $292.41 M |
| 09/26/2025 | $8.26 | $8.01 (-3.03%) | $8.26 | $7.58 | 676.31 K | $287.38 M |
| 09/25/2025 | $7.49 | $8.22 (9.75%) | $8.29 | $7.40 | 725.61 K | $294.92 M |
| 09/24/2025 | $7.59 | $7.56 (-0.4%) | $7.62 | $7.30 | 288.13 K | $271.24 M |
| 09/23/2025 | $7.57 | $7.55 (-0.26%) | $7.64 | $7.38 | 577.23 K | $270.88 M |
| 09/22/2025 | $7.25 | $7.55 (4.14%) | $7.65 | $7.16 | 549.50 K | $270.88 M |
| 09/19/2025 | $6.86 | $7.30 (6.41%) | $7.47 | $6.86 | 761.20 K | $261.91 M |
| 09/18/2025 | $6.63 | $6.82 (2.87%) | $6.99 | $6.53 | 510.20 K | $244.69 M |
| 09/17/2025 | $6.17 | $6.53 (5.83%) | $6.79 | $6.13 | 619.65 K | $234.28 M |
| 09/16/2025 | $6.08 | $6.16 (1.32%) | $6.32 | $6.02 | 373.96 K | $221.01 M |
| 09/15/2025 | $5.63 | $6.02 (6.93%) | $6.07 | $5.59 | 266.40 K | $215.99 M |
| 09/12/2025 | $5.71 | $5.60 (-1.93%) | $5.71 | $5.52 | 341.00 K | $200.92 M |
| 09/11/2025 | $5.72 | $5.72 (0%) | $5.83 | $5.60 | 358.45 K | $205.22 M |
| 09/10/2025 | $5.70 | $5.70 (0%) | $5.72 | $5.55 | 409.43 K | $204.50 M |
| 09/09/2025 | $5.61 | $5.65 (0.71%) | $5.70 | $5.46 | 298.61 K | $202.71 M |
| 09/08/2025 | $5.46 | $5.64 (3.3%) | $5.78 | $5.41 | 327.30 K | $202.35 M |
| 09/05/2025 | $5.59 | $5.44 (-2.68%) | $5.67 | $5.37 | 238.52 K | $195.18 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.
