5 DAY PERFORMANCE
-2.09%
1 MONTH PERFORMANCE
-8.83%
3 MONTH PERFORMANCE
+47.25%
6 MONTH PERFORMANCE
+64.71%
YEAR-TO-DATE PERFORMANCE
+114.29%
1 YEAR PERFORMANCE
+47.44%
908 Devices Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $12.44 | $11.25 (-9.57%) | $12.60 | $10.92 | 550.98 K | $428.77 M |
| 10/29/2026 | $12.51 | $12.85 (2.72%) | $12.94 | $12.45 | 223.03 K | $484.80 M |
| 10/28/2026 | $12.46 | $12.87 (3.29%) | $12.93 | $12.30 | 299.00 K | $485.56 M |
| 10/27/2026 | $11.91 | $12.36 (3.78%) | $12.42 | $11.64 | 426.90 K | $466.31 M |
| 10/26/2026 | $11.58 | $11.65 (0.6%) | $11.90 | $11.43 | 284.05 K | $439.53 M |
| 10/23/2026 | $11.31 | $11.49 (1.59%) | $11.49 | $11.05 | 232.01 K | $433.49 M |
| 10/22/2026 | $11.58 | $11.35 (-1.99%) | $11.78 | $11.15 | 256.52 K | $428.21 M |
| 10/21/2026 | $11.88 | $11.80 (-0.67%) | $11.98 | $11.44 | 570.31 K | $445.19 M |
| 10/20/2026 | $11.38 | $11.51 (1.14%) | $11.86 | $11.18 | 369.73 K | $434.25 M |
| 10/19/2026 | $11.43 | $11.43 (0%) | $11.71 | $11.34 | 309.21 K | $431.23 M |
| 10/16/2026 | $11.88 | $11.26 (-5.22%) | $12.17 | $11.25 | 469.22 K | $424.81 M |
| 10/15/2026 | $11.55 | $11.89 (2.94%) | $12.11 | $11.52 | 274.63 K | $448.58 M |
| 10/14/2026 | $11.81 | $11.83 (0.17%) | $12.16 | $11.78 | 411.61 K | $446.32 M |
| 10/13/2026 | $11.82 | $12.09 (2.28%) | $12.13 | $11.65 | 230.40 K | $456.13 M |
| 10/12/2026 | $12.22 | $11.82 (-3.27%) | $12.22 | $11.53 | 230.92 K | $445.94 M |
| 10/09/2026 | $11.59 | $12.05 (3.97%) | $12.19 | $11.59 | 323.11 K | $454.62 M |
| 10/08/2026 | $11.66 | $11.55 (-0.94%) | $11.69 | $11.14 | 448.10 K | $435.75 M |
| 10/07/2026 | $12.10 | $11.78 (-2.64%) | $12.13 | $11.75 | 517.21 K | $444.43 M |
| 10/06/2026 | $12.85 | $12.33 (-4.05%) | $13.35 | $12.25 | 377.30 K | $465.18 M |
| 10/05/2026 | $12.69 | $12.80 (0.87%) | $12.86 | $12.20 | 419.50 K | $482.91 M |
| 10/02/2026 | $12.65 | $12.69 (0.32%) | $12.85 | $12.52 | 411.40 K | $478.76 M |
| 10/01/2026 | $12.34 | $12.51 (1.38%) | $12.93 | $12.15 | 595.30 K | $471.97 M |
| 09/30/2026 | $11.89 | $12.34 (3.78%) | $12.47 | $11.83 | 414.12 K | $465.56 M |
| 09/29/2026 | $11.52 | $11.85 (2.86%) | $11.86 | $11.40 | 453.45 K | $447.07 M |
| 09/28/2026 | $11.25 | $11.66 (3.64%) | $11.69 | $11.11 | 287.35 K | $439.90 M |
| 09/25/2026 | $11.52 | $11.44 (-0.69%) | $11.72 | $11.13 | 303.91 K | $431.60 M |
| 09/24/2026 | $10.80 | $11.52 (6.67%) | $11.53 | $10.78 | 353.40 K | $434.62 M |
| 09/23/2026 | $11.05 | $10.94 (-1%) | $11.25 | $10.84 | 243.10 K | $412.74 M |
| 09/22/2026 | $10.88 | $11.18 (2.76%) | $11.19 | $10.68 | 475.13 K | $421.80 M |
| 09/21/2026 | $10.70 | $10.88 (1.68%) | $11.05 | $10.52 | 343.70 K | $410.48 M |
| 09/18/2026 | $10.79 | $10.53 (-2.41%) | $10.98 | $10.26 | 854.92 K | $397.27 M |
| 09/17/2026 | $10.15 | $10.98 (8.18%) | $11.22 | $10.15 | 689.80 K | $414.25 M |
| 09/16/2026 | $10.12 | $9.92 (-1.98%) | $10.35 | $9.77 | 285.72 K | $374.26 M |
| 09/15/2026 | $9.67 | $9.97 (3.1%) | $10.00 | $9.66 | 249.40 K | $376.14 M |
| 09/14/2026 | $9.38 | $9.73 (3.73%) | $9.89 | $9.33 | 252.70 K | $367.09 M |
| 09/11/2026 | $9.49 | $9.52 (0.32%) | $9.73 | $9.44 | 279.73 K | $359.17 M |
| 09/10/2026 | $9.77 | $9.35 (-4.3%) | $9.87 | $9.32 | 309.33 K | $352.75 M |
| 09/09/2026 | $9.68 | $9.69 (0.1%) | $9.70 | $9.55 | 235.40 K | $365.58 M |
| 09/08/2026 | $9.91 | $9.81 (-1.01%) | $10.00 | $9.70 | 241.82 K | $370.11 M |
| 09/04/2026 | $10.02 | $10.05 (0.3%) | $10.12 | $9.87 | 201.10 K | $379.16 M |
| 09/03/2026 | $10.39 | $10.04 (-3.37%) | $10.53 | $9.79 | 307.31 K | $378.79 M |
| 09/02/2026 | $10.70 | $10.33 (-3.46%) | $11.00 | $10.30 | 535.61 K | $389.73 M |
| 09/01/2026 | $10.56 | $10.65 (0.85%) | $10.88 | $10.50 | 380.58 K | $401.80 M |
| 08/31/2026 | $10.73 | $10.67 (-0.56%) | $10.80 | $10.49 | 246.22 K | $402.55 M |
| 08/28/2026 | $11.01 | $10.73 (-2.54%) | $11.05 | $10.50 | 557.10 K | $404.82 M |
| 08/27/2026 | $10.40 | $11.10 (6.73%) | $11.10 | $10.40 | 503.20 K | $418.78 M |
| 08/26/2026 | $10.96 | $10.37 (-5.38%) | $11.02 | $10.32 | 461.20 K | $391.24 M |
| 08/25/2026 | $11.03 | $11.00 (-0.27%) | $11.05 | $10.56 | 444.14 K | $415.00 M |
| 08/24/2026 | $11.00 | $10.92 (-0.73%) | $11.25 | $10.80 | 724.07 K | $411.99 M |
| 08/21/2026 | $10.41 | $10.68 (2.59%) | $10.69 | $10.15 | 528.31 K | $402.93 M |
| 08/20/2026 | $10.05 | $10.35 (2.99%) | $10.70 | $9.91 | 700.46 K | $390.48 M |
| 08/19/2026 | $10.25 | $10.24 (-0.1%) | $10.48 | $9.97 | 655.82 K | $386.33 M |
| 08/18/2026 | $9.95 | $10.08 (1.31%) | $10.12 | $9.73 | 355.90 K | $380.29 M |
| 08/17/2026 | $10.22 | $10.19 (-0.29%) | $10.49 | $10.02 | 465.01 K | $384.44 M |
| 08/14/2026 | $10.26 | $10.01 (-2.44%) | $10.40 | $9.97 | 645.55 K | $377.65 M |
| 08/13/2026 | $10.05 | $10.11 (0.6%) | $10.39 | $9.90 | 519.07 K | $381.43 M |
| 08/12/2026 | $10.15 | $10.02 (-1.28%) | $10.52 | $9.30 | 858.42 K | $378.03 M |
| 08/11/2026 | $9.07 | $10.01 (10.36%) | $10.34 | $8.79 | 1.62 M | $377.65 M |
| 08/10/2026 | $8.80 | $8.80 (0%) | $9.08 | $8.64 | 350.06 K | $332.00 M |
| 08/07/2026 | $8.37 | $8.88 (6.09%) | $8.88 | $8.30 | 322.95 K | $335.02 M |
| 08/06/2026 | $8.35 | $8.30 (-0.6%) | $8.49 | $8.25 | 243.15 K | $305.59 M |
| 08/05/2026 | $8.46 | $8.41 (-0.59%) | $8.61 | $8.26 | 248.90 K | $309.64 M |
| 08/04/2026 | $8.54 | $8.45 (-1.05%) | $8.84 | $8.26 | 443.20 K | $311.12 M |
| 08/03/2026 | $8.02 | $8.42 (4.99%) | $8.55 | $7.95 | 331.82 K | $310.01 M |
| 07/31/2026 | $7.56 | $8.01 (5.95%) | $8.01 | $7.53 | 335.30 K | $294.92 M |
| 07/30/2026 | $7.76 | $7.64 (-1.55%) | $7.87 | $7.50 | 299.34 K | $281.29 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.
