-
5 DAY PERFORMANCE
-9.30% -
1 MONTH PERFORMANCE
-26.86% -
3 MONTH PERFORMANCE
-37.86% -
6 MONTH PERFORMANCE
-72.17% -
YEAR-TO-DATE PERFORMANCE
-63.43% -
1 YEAR PERFORMANCE
-63.97%
Wag! Group Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $0.65 | $0.64 (-0.85%) | $0.72 | $0.62 | 190,026 | $27.00 M |
| 11/07/2024 | $0.60 | $0.64 (5.23%) | $0.66 | $0.60 | 262,200 | $26.00 M |
| 11/06/2024 | $0.62 | $0.60 (-3.28%) | $0.67 | $0.56 | 208,020 | $24.70 M |
| 11/05/2024 | $0.66 | $0.63 (-3.46%) | $0.69 | $0.62 | 68,032 | $25.90 M |
| 11/04/2024 | $0.75 | $0.64 (-14.52%) | $0.75 | $0.64 | 146,135 | $26.18 M |
| 11/01/2024 | $0.75 | $0.71 (-5.92%) | $0.75 | $0.70 | 98,505 | $28.87 M |
| 10/31/2024 | $0.74 | $0.72 (-2.7%) | $0.74 | $0.71 | 24,238 | $29.46 M |
| 10/30/2024 | $0.77 | $0.74 (-4.2%) | $0.79 | $0.73 | 158,168 | $30.17 M |
| 10/29/2024 | $0.80 | $0.77 (-3.79%) | $0.80 | $0.75 | 94,500 | $31.49 M |
| 10/28/2024 | $0.81 | $0.80 (-1.23%) | $0.83 | $0.79 | 112,734 | $32.73 M |
| 10/25/2024 | $0.83 | $0.81 (-2.05%) | $0.83 | $0.79 | 49,533 | $33.22 M |
| 10/24/2024 | $0.83 | $0.80 (-3.19%) | $0.84 | $0.77 | 93,300 | $32.87 M |
| 10/23/2024 | $0.82 | $0.83 (1.84%) | $0.84 | $0.82 | 76,605 | $33.96 M |
| 10/22/2024 | $0.82 | $0.82 (-0.5%) | $0.84 | $0.81 | 22,900 | $33.47 M |
| 10/21/2024 | $0.80 | $0.82 (2.5%) | $0.85 | $0.80 | 86,718 | $33.55 M |
| 10/18/2024 | $0.87 | $0.82 (-5.09%) | $0.87 | $0.82 | 52,600 | $33.59 M |
| 10/17/2024 | $0.83 | $0.85 (2.41%) | $0.85 | $0.82 | 115,800 | $34.78 M |
| 10/16/2024 | $0.83 | $0.83 (0.36%) | $0.86 | $0.82 | 246,956 | $34.08 M |
| 10/15/2024 | $0.80 | $0.81 (1.5%) | $0.86 | $0.78 | 176,818 | $33.22 M |
| 10/14/2024 | $0.84 | $0.77 (-8.73%) | $0.86 | $0.77 | 285,200 | $31.37 M |
| 10/11/2024 | $0.84 | $0.84 (0.01%) | $0.85 | $0.80 | 94,438 | $34.17 M |
| 10/10/2024 | $0.88 | $0.84 (-5.1%) | $0.89 | $0.84 | 87,338 | $34.17 M |
| 10/09/2024 | $0.87 | $0.87 (0.23%) | $0.89 | $0.87 | 32,640 | $35.68 M |
| 10/08/2024 | $0.91 | $0.88 (-3.85%) | $0.91 | $0.87 | 11,434 | $35.80 M |
| 10/07/2024 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.87 | 17,900 | $36.82 M |
| 10/04/2024 | $0.86 | $0.91 (5.4%) | $0.93 | $0.86 | 58,400 | $37.13 M |
| 10/03/2024 | $0.88 | $0.87 (-1.36%) | $0.90 | $0.87 | 120,800 | $35.51 M |
| 10/02/2024 | $0.84 | $0.88 (4.64%) | $0.88 | $0.80 | 97,500 | $35.96 M |
| 10/01/2024 | $0.87 | $0.84 (-3.39%) | $0.88 | $0.83 | 77,100 | $34.37 M |
| 09/30/2024 | $0.87 | $0.86 (-1.15%) | $0.90 | $0.86 | 38,206 | $35.19 M |
| 09/27/2024 | $0.91 | $0.86 (-5.48%) | $0.91 | $0.85 | 44,500 | $35.19 M |
| 09/26/2024 | $0.89 | $0.88 (-0.74%) | $0.94 | $0.87 | 41,524 | $36.12 M |
| 09/25/2024 | $0.94 | $0.88 (-6.86%) | $0.94 | $0.88 | 86,505 | $36.00 M |
| 09/24/2024 | $0.94 | $0.90 (-3.75%) | $1.01 | $0.88 | 247,600 | $36.82 M |
| 09/23/2024 | $0.94 | $0.93 (-1.06%) | $0.98 | $0.90 | 126,200 | $38.05 M |
| 09/20/2024 | $0.88 | $0.94 (7.27%) | $1.01 | $0.87 | 454,092 | $38.62 M |
| 09/19/2024 | $0.75 | $0.86 (14.93%) | $0.86 | $0.75 | 170,800 | $35.15 M |
| 09/18/2024 | $0.74 | $0.74 (-0.23%) | $0.75 | $0.72 | 29,644 | $30.20 M |
| 09/17/2024 | $0.72 | $0.72 (0.08%) | $0.74 | $0.70 | 53,799 | $29.58 M |
| 09/16/2024 | $0.68 | $0.73 (7.69%) | $0.75 | $0.68 | 101,500 | $29.84 M |
| 09/13/2024 | $0.77 | $0.74 (-3.73%) | $0.77 | $0.71 | 62,399 | $30.19 M |
| 09/12/2024 | $0.74 | $0.74 (-0.05%) | $0.78 | $0.71 | 175,718 | $30.28 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 |