5 DAY PERFORMANCE
+21.88%
1 MONTH PERFORMANCE
+7.73%
3 MONTH PERFORMANCE
+161.16%
6 MONTH PERFORMANCE
+113.50%
YEAR-TO-DATE PERFORMANCE
+165.91%
1 YEAR PERFORMANCE
-5.03%
908 Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $6.08 | $5.85 (-3.78%) | $6.27 | $5.70 | 600.57 K | $207.01 M |
| 05/28/2025 | $5.48 | $5.96 (8.76%) | $6.02 | $5.41 | 993.92 K | $210.90 M |
| 05/27/2025 | $4.90 | $5.44 (11.02%) | $5.50 | $4.82 | 860.38 K | $192.50 M |
| 05/23/2025 | $4.63 | $4.80 (3.67%) | $4.85 | $4.61 | 279.73 K | $169.86 M |
| 05/22/2025 | $4.56 | $4.74 (3.95%) | $4.76 | $4.47 | 376.34 K | $167.73 M |
| 05/21/2025 | $4.86 | $4.65 (-4.32%) | $4.95 | $4.57 | 450.90 K | $164.55 M |
| 05/20/2025 | $4.76 | $4.94 (3.78%) | $5.18 | $4.74 | 903.33 K | $174.81 M |
| 05/19/2025 | $4.49 | $4.77 (6.24%) | $4.78 | $4.21 | 872.12 K | $168.79 M |
| 05/16/2025 | $4.60 | $4.58 (-0.43%) | $4.71 | $4.51 | 496.15 K | $162.07 M |
| 05/15/2025 | $4.45 | $4.52 (1.57%) | $4.57 | $4.28 | 727.38 K | $159.95 M |
| 05/14/2025 | $4.70 | $4.32 (-8.09%) | $4.72 | $4.20 | 923.43 K | $152.87 M |
| 05/13/2025 | $5.84 | $4.65 (-20.38%) | $6.03 | $4.55 | 1.10 M | $164.55 M |
| 05/12/2025 | $5.87 | $5.73 (-2.39%) | $5.96 | $5.60 | 460.80 K | $202.76 M |
| 05/09/2025 | $5.77 | $5.62 (-2.6%) | $5.81 | $5.57 | 303.13 K | $198.87 M |
| 05/08/2025 | $5.56 | $5.79 (4.14%) | $5.93 | $5.45 | 429.68 K | $200.74 M |
| 05/07/2025 | $5.32 | $5.43 (2.07%) | $5.61 | $5.32 | 237.10 K | $188.26 M |
| 05/06/2025 | $5.31 | $5.31 (0%) | $5.42 | $5.01 | 436.85 K | $184.10 M |
| 05/05/2025 | $5.60 | $5.40 (-3.57%) | $5.66 | $5.38 | 222.44 K | $187.22 M |
| 05/02/2025 | $5.37 | $5.60 (4.28%) | $5.73 | $5.36 | 303.03 K | $194.16 M |
| 05/01/2025 | $5.44 | $5.36 (-1.47%) | $5.46 | $5.27 | 192.54 K | $185.83 M |
| 04/30/2025 | $5.34 | $5.43 (1.69%) | $5.56 | $5.20 | 358.01 K | $188.26 M |
| 04/29/2025 | $5.32 | $5.47 (2.82%) | $5.66 | $5.22 | 289.50 K | $189.65 M |
| 04/28/2025 | $5.40 | $5.33 (-1.3%) | $5.50 | $5.16 | 287.20 K | $184.79 M |
| 04/25/2025 | $5.22 | $5.41 (3.64%) | $5.51 | $5.09 | 318.33 K | $184.35 M |
| 04/24/2025 | $5.40 | $5.23 (-3.15%) | $5.52 | $5.21 | 261.60 K | $178.22 M |
| 04/23/2025 | $5.80 | $5.40 (-6.9%) | $5.85 | $5.39 | 686.38 K | $184.01 M |
| 04/22/2025 | $4.90 | $5.66 (15.51%) | $5.94 | $4.85 | 1.34 M | $192.87 M |
| 04/21/2025 | $4.70 | $4.80 (2.13%) | $4.86 | $4.50 | 471.33 K | $163.57 M |
| 04/17/2025 | $4.55 | $4.76 (4.62%) | $4.96 | $4.47 | 949.81 K | $162.20 M |
| 04/16/2025 | $4.40 | $4.53 (2.95%) | $4.60 | $4.35 | 382.10 K | $154.37 M |
| 04/15/2025 | $4.43 | $4.45 (0.45%) | $4.57 | $4.14 | 556.24 K | $151.64 M |
| 04/14/2025 | $4.30 | $4.42 (2.79%) | $4.54 | $4.10 | 597.50 K | $150.62 M |
| 04/11/2025 | $3.83 | $4.21 (9.92%) | $4.25 | $3.79 | 424.20 K | $143.46 M |
| 04/10/2025 | $3.89 | $3.79 (-2.57%) | $3.95 | $3.61 | 383.00 K | $129.15 M |
| 04/09/2025 | $3.58 | $4.01 (12.01%) | $4.20 | $3.58 | 488.47 K | $136.65 M |
| 04/08/2025 | $3.95 | $3.63 (-8.1%) | $3.97 | $3.63 | 352.20 K | $123.70 M |
| 04/07/2025 | $3.69 | $3.81 (3.25%) | $4.03 | $3.60 | 642.81 K | $129.83 M |
| 04/04/2025 | $3.69 | $3.81 (3.25%) | $3.84 | $3.55 | 666.20 K | $129.83 M |
| 04/03/2025 | $3.67 | $3.74 (1.91%) | $3.81 | $3.58 | 542.08 K | $127.45 M |
| 04/02/2025 | $3.97 | $3.90 (-1.76%) | $4.16 | $3.86 | 565.20 K | $132.90 M |
| 04/01/2025 | $4.48 | $4.07 (-9.15%) | $4.57 | $4.05 | 770.98 K | $138.69 M |
| 03/31/2025 | $3.91 | $4.48 (14.58%) | $4.56 | $3.85 | 1.75 M | $152.66 M |
| 03/28/2025 | $4.03 | $4.04 (0.25%) | $4.20 | $3.92 | 818.63 K | $137.67 M |
| 03/27/2025 | $4.04 | $4.01 (-0.74%) | $4.18 | $3.89 | 469.82 K | $136.65 M |
| 03/26/2025 | $4.03 | $4.05 (0.5%) | $4.21 | $3.91 | 518.61 K | $138.01 M |
| 03/25/2025 | $4.24 | $4.01 (-5.42%) | $4.31 | $3.83 | 912.64 K | $136.65 M |
| 03/24/2025 | $4.59 | $4.24 (-7.63%) | $4.69 | $4.20 | 686.40 K | $144.48 M |
| 03/21/2025 | $4.09 | $4.53 (10.76%) | $4.70 | $4.07 | 1.22 M | $154.37 M |
| 03/20/2025 | $4.17 | $4.16 (-0.24%) | $4.32 | $4.05 | 431.75 K | $141.76 M |
| 03/19/2025 | $4.30 | $4.21 (-2.09%) | $4.46 | $4.07 | 409.59 K | $143.46 M |
| 03/18/2025 | $4.50 | $4.29 (-4.67%) | $4.57 | $4.12 | 710.19 K | $146.19 M |
| 03/17/2025 | $4.04 | $4.58 (13.37%) | $4.75 | $3.93 | 1.30 M | $156.07 M |
| 03/14/2025 | $4.40 | $4.11 (-6.59%) | $4.60 | $4.10 | 791.00 K | $140.05 M |
| 03/13/2025 | $4.41 | $4.32 (-2.04%) | $4.64 | $4.20 | 1.59 M | $147.21 M |
| 03/12/2025 | $3.55 | $4.46 (25.63%) | $4.80 | $3.41 | 5.12 M | $151.98 M |
| 03/11/2025 | $3.08 | $3.46 (12.34%) | $3.51 | $3.02 | 1.41 M | $117.90 M |
| 03/10/2025 | $2.69 | $3.02 (12.27%) | $3.09 | $2.67 | 1.74 M | $102.91 M |
| 03/07/2025 | $3.01 | $2.76 (-8.31%) | $3.07 | $2.76 | 1.42 M | $94.05 M |
| 03/06/2025 | $3.43 | $3.01 (-12.24%) | $3.77 | $2.78 | 4.01 M | $102.57 M |
| 03/05/2025 | $4.04 | $3.37 (-16.58%) | $4.48 | $3.30 | 12.82 M | $114.84 M |
| 03/04/2025 | $3.50 | $3.88 (10.86%) | $4.00 | $3.09 | 125.56 M | $132.22 M |
| 03/03/2025 | $2.25 | $1.98 (-12%) | $2.25 | $1.92 | 446.72 K | $68.65 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.
