-
5 DAY PERFORMANCE
-11.63% -
1 MONTH PERFORMANCE
-18.28% -
3 MONTH PERFORMANCE
-49.67% -
6 MONTH PERFORMANCE
-63.11% -
YEAR-TO-DATE PERFORMANCE
-56.57% -
1 YEAR PERFORMANCE
-62.38%
Wag! Group Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/12/2024 | $0.74 | $0.76 (2.59%) | $0.78 | $0.71 | 52,037 | $30.27 M |
| 09/11/2024 | $0.70 | $0.75 (7.13%) | $0.75 | $0.67 | 451,037 | $30.69 M |
| 09/10/2024 | $0.77 | $0.71 (-7.25%) | $0.82 | $0.69 | 160,946 | $29.22 M |
| 09/09/2024 | $0.79 | $0.79 (-0.03%) | $0.84 | $0.77 | 140,008 | $32.35 M |
| 09/06/2024 | $0.86 | $0.86 (0.23%) | $0.87 | $0.83 | 79,400 | $35.19 M |
| 09/05/2024 | $0.86 | $0.84 (-2.27%) | $0.87 | $0.84 | 70,900 | $34.39 M |
| 09/04/2024 | $0.84 | $0.84 (0.14%) | $0.86 | $0.84 | 85,700 | $34.29 M |
| 09/03/2024 | $0.81 | $0.84 (3.31%) | $0.86 | $0.80 | 71,900 | $34.24 M |
| 08/30/2024 | $0.87 | $0.83 (-4.89%) | $0.87 | $0.78 | 33,750 | $33.86 M |
| 08/29/2024 | $0.84 | $0.85 (1.05%) | $0.87 | $0.80 | 124,148 | $34.78 M |
| 08/28/2024 | $0.83 | $0.83 (-0.1%) | $0.88 | $0.82 | 30,045 | $33.92 M |
| 08/27/2024 | $0.84 | $0.86 (1.48%) | $0.90 | $0.84 | 70,832 | $35.04 M |
| 08/26/2024 | $0.79 | $0.87 (10.73%) | $0.89 | $0.79 | 242,436 | $35.79 M |
| 08/23/2024 | $0.77 | $0.80 (3.13%) | $0.83 | $0.77 | 107,418 | $32.53 M |
| 08/22/2024 | $0.77 | $0.77 (0.14%) | $0.77 | $0.75 | 96,086 | $31.42 M |
| 08/21/2024 | $0.75 | $0.71 (-5.06%) | $0.81 | $0.66 | 625,269 | $29.23 M |
| 08/20/2024 | $0.83 | $0.77 (-7.11%) | $0.87 | $0.75 | 164,300 | $31.54 M |
| 08/19/2024 | $0.88 | $0.84 (-4.55%) | $0.90 | $0.79 | 352,344 | $34.37 M |
| 08/16/2024 | $0.89 | $0.92 (3.67%) | $0.94 | $0.88 | 119,345 | $37.54 M |
| 08/15/2024 | $0.96 | $0.93 (-3.12%) | $1.00 | $0.91 | 76,023 | $38.05 M |
| 08/14/2024 | $0.98 | $0.95 (-3.95%) | $1.02 | $0.94 | 52,121 | $38.68 M |
| 08/13/2024 | $0.94 | $0.97 (3.64%) | $1.02 | $0.94 | 151,220 | $39.69 M |
| 08/12/2024 | $0.95 | $0.93 (-2.29%) | $0.98 | $0.88 | 94,000 | $38.05 M |
| 08/09/2024 | $1.01 | $0.95 (-5.94%) | $1.02 | $0.91 | 401,440 | $38.87 M |
| 08/08/2024 | $1.04 | $1.03 (-0.96%) | $1.08 | $0.96 | 197,300 | $42.14 M |
| 08/07/2024 | $1.03 | $1.03 (0%) | $1.10 | $1.02 | 173,100 | $42.14 M |
| 08/06/2024 | $1.08 | $1.05 (-2.78%) | $1.16 | $1.02 | 144,446 | $42.96 M |
| 08/05/2024 | $1.13 | $1.07 (-5.31%) | $1.14 | $1.05 | 166,363 | $40.14 M |
| 08/02/2024 | $1.16 | $1.16 (0%) | $1.17 | $1.08 | 196,565 | $46.49 M |
| 08/01/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.13 | 82,200 | $47.29 M |
| 07/31/2024 | $1.13 | $1.19 (5.31%) | $1.26 | $1.13 | 177,595 | $47.69 M |
| 07/30/2024 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.12 | 244,400 | $46.89 M |
| 07/29/2024 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 119,000 | $49.29 M |
| 07/26/2024 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.25 | 260,400 | $50.50 M |
| 07/25/2024 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.25 | 121,423 | $51.70 M |
| 07/24/2024 | $1.32 | $1.32 (0%) | $1.36 | $1.30 | 148,400 | $52.90 M |
| 07/23/2024 | $1.31 | $1.31 (0%) | $1.36 | $1.27 | 324,047 | $52.50 M |
| 07/22/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.23 | 606,209 | $52.90 M |
| 07/19/2024 | $1.31 | $1.24 (-5.34%) | $1.34 | $1.23 | 871,109 | $49.70 M |
| 07/18/2024 | $1.38 | $1.27 (-7.97%) | $1.40 | $1.27 | 158,623 | $50.90 M |
| 07/17/2024 | $1.40 | $1.32 (-5.71%) | $1.51 | $1.30 | 687,614 | $52.90 M |
| 07/16/2024 | $1.53 | $1.55 (1.31%) | $1.58 | $1.53 | 94,515 | $62.12 M |
| 07/15/2024 | $1.59 | $1.53 (-3.77%) | $1.61 | $1.53 | 36,087 | $61.32 M |
| 07/12/2024 | $1.53 | $1.60 (4.58%) | $1.64 | $1.52 | 131,409 | $64.12 M |
| 07/11/2024 | $1.44 | $1.51 (4.86%) | $1.53 | $1.40 | 39,849 | $60.52 M |
| 07/10/2024 | $1.69 | $1.48 (-12.43%) | $1.69 | $1.39 | 248,899 | $59.31 M |
| 07/09/2024 | $1.61 | $1.55 (-3.73%) | $1.62 | $1.55 | 11,297 | $62.12 M |
| 07/08/2024 | $1.66 | $1.59 (-4.22%) | $1.68 | $1.59 | 17,773 | $63.72 M |
| 07/05/2024 | $1.64 | $1.62 (-1.22%) | $1.69 | $1.60 | 11,557 | $64.92 M |
| 07/03/2024 | $1.59 | $1.60 (0.63%) | $1.68 | $1.57 | 108,795 | $64.12 M |
| 07/02/2024 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.57 | 117,764 | $64.12 M |
| 07/01/2024 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.60 | 21,956 | $64.52 M |
| 06/28/2024 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.57 | 96,294 | $64.12 M |
| 06/27/2024 | $1.63 | $1.67 (2.45%) | $1.79 | $1.58 | 193,480 | $66.93 M |
| 06/26/2024 | $1.55 | $1.57 (1.29%) | $1.69 | $1.52 | 36,437 | $62.92 M |
| 06/25/2024 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.52 | 5,428 | $60.92 M |
| 06/24/2024 | $1.50 | $1.51 (0.67%) | $1.52 | $1.47 | 383,293 | $60.52 M |
| 06/21/2024 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.49 | 16,921 | $59.71 M |
| 06/20/2024 | $1.43 | $1.48 (3.5%) | $1.51 | $1.43 | 14,656 | $59.31 M |
| 06/18/2024 | $1.49 | $1.44 (-3.36%) | $1.52 | $1.43 | 45,993 | $57.71 M |
| 06/17/2024 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.42 | 475,534 | $60.52 M |
| 06/14/2024 | $1.55 | $1.55 (0%) | $1.56 | $1.53 | 80,051 | $62.12 M |
| 06/13/2024 | $1.55 | $1.53 (-1.29%) | $1.55 | $1.49 | 31,192 | $61.32 M |
| 06/12/2024 | $1.52 | $1.51 (-0.66%) | $1.59 | $1.49 | 72,025 | $60.52 M |