5 DAY PERFORMANCE
-6.18%
1 MONTH PERFORMANCE
+18.93%
3 MONTH PERFORMANCE
-21.31%
6 MONTH PERFORMANCE
-53.11%
YEAR-TO-DATE PERFORMANCE
-49.64%
1 YEAR PERFORMANCE
-90.91%
Wag! Group Co. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/24/2025 | $0.13 | $0.12 (-0.8%) | $0.13 | $0.12 | 2.08 M | |
07/23/2025 | $0.12 | $0.12 (0.84%) | $0.13 | $0.11 | 12.49 M | $6.03 M |
07/22/2025 | $0.12 | $0.12 (-1.33%) | $0.13 | $0.11 | 11.84 M | $5.98 M |
07/21/2025 | $0.12 | $0.12 (3.5%) | $0.23 | $0.11 | 91.62 M | $6.11 M |
07/18/2025 | $0.13 | $0.13 (-3.4%) | $0.14 | $0.12 | 2.37 M | $6.46 M |
07/17/2025 | $0.11 | $0.13 (16.44%) | $0.14 | $0.11 | 6.96 M | $6.54 M |
07/16/2025 | $0.13 | $0.11 (-15.76%) | $0.13 | $0.11 | 5.45 M | $5.61 M |
07/15/2025 | $0.17 | $0.12 (-24.76%) | $0.17 | $0.12 | 6.98 M | $6.31 M |
07/14/2025 | $0.16 | $0.16 (1.74%) | $0.18 | $0.16 | 1.65 M | $8.28 M |
07/11/2025 | $0.18 | $0.16 (-10.11%) | $0.18 | $0.16 | 1.75 M | $8.17 M |
07/10/2025 | $0.18 | $0.18 (-0.06%) | $0.20 | $0.18 | 2.01 M | $9.09 M |
07/09/2025 | $0.19 | $0.18 (-7.53%) | $0.21 | $0.17 | 5.65 M | $9.06 M |
07/08/2025 | $0.21 | $0.25 (21.19%) | $0.27 | $0.20 | 16.62 M | $12.85 M |
07/07/2025 | $0.17 | $0.20 (20.55%) | $0.25 | $0.16 | 24.86 M | $10.10 M |
07/03/2025 | $0.17 | $0.17 (-5.23%) | $0.17 | $0.15 | 1.48 M | $8.33 M |
07/02/2025 | $0.15 | $0.17 (17.61%) | $0.19 | $0.14 | 7.94 M | $8.63 M |
07/01/2025 | $0.20 | $0.17 (-16.8%) | $0.21 | $0.15 | 19.43 M | $8.35 M |
06/30/2025 | $0.11 | $0.23 (113.48%) | $0.26 | $0.10 | 152.82 M | $11.67 M |
06/27/2025 | $0.11 | $0.11 (-1.87%) | $0.11 | $0.11 | 1.03 M | $5.30 M |
06/26/2025 | $0.10 | $0.11 (8.85%) | $0.11 | $0.10 | 2.91 M | $5.71 M |
06/25/2025 | $0.10 | $0.11 (2.49%) | $0.11 | $0.09 | 2.15 M | $5.41 M |
06/24/2025 | $0.10 | $0.10 (4.67%) | $0.10 | $0.10 | 3.59 M | $5.09 M |
06/23/2025 | $0.11 | $0.11 (0.73%) | $0.11 | $0.09 | 47.63 M | $5.54 M |
06/20/2025 | $0.12 | $0.09 (-22.36%) | $0.12 | $0.09 | 14.57 M | $4.72 M |
06/18/2025 | $0.12 | $0.12 (0.81%) | $0.13 | $0.11 | 642.90 K | $6.26 M |
06/17/2025 | $0.13 | $0.12 (-7.35%) | $0.13 | $0.11 | 808.60 K | $5.85 M |
06/16/2025 | $0.12 | $0.12 (4.43%) | $0.13 | $0.12 | 321.42 K | $6.19 M |
06/13/2025 | $0.14 | $0.12 (-12.67%) | $0.14 | $0.12 | 1.28 M | $5.99 M |
06/12/2025 | $0.15 | $0.14 (-7.9%) | $0.16 | $0.14 | 978.42 K | $7.01 M |
06/11/2025 | $0.15 | $0.15 (-3.51%) | $0.16 | $0.15 | 550.21 K | $7.50 M |
06/10/2025 | $0.14 | $0.15 (6.71%) | $0.15 | $0.14 | 1.08 M | $7.54 M |
06/09/2025 | $0.15 | $0.14 (-3.49%) | $0.15 | $0.14 | 594.90 K | $7.11 M |
06/06/2025 | $0.15 | $0.14 (-2.76%) | $0.15 | $0.14 | 681.00 K | $7.12 M |
06/05/2025 | $0.15 | $0.15 (-2.6%) | $0.16 | $0.15 | 353.90 K | $7.38 M |
06/04/2025 | $0.15 | $0.15 (1.85%) | $0.16 | $0.15 | 729.56 K | $7.52 M |
06/03/2025 | $0.15 | $0.16 (4.91%) | $0.16 | $0.15 | 1.70 M | $8.20 M |
06/02/2025 | $0.15 | $0.15 (0.13%) | $0.17 | $0.15 | 3.87 M | $7.79 M |
05/30/2025 | $0.14 | $0.15 (9.24%) | $0.17 | $0.14 | 6.10 M | $7.76 M |
05/29/2025 | $0.15 | $0.14 (-4.05%) | $0.15 | $0.14 | 775.72 K | $7.17 M |
05/28/2025 | $0.15 | $0.15 (-0.68%) | $0.15 | $0.14 | 696.20 K | $7.32 M |
05/27/2025 | $0.15 | $0.14 (-2.49%) | $0.15 | $0.14 | 1.58 M | $7.30 M |
05/23/2025 | $0.14 | $0.14 (5.33%) | $0.15 | $0.13 | 792.80 K | $7.18 M |
05/22/2025 | $0.14 | $0.14 (1.83%) | $0.14 | $0.14 | 2.21 M | $7.01 M |
05/21/2025 | $0.15 | $0.14 (-7.19%) | $0.15 | $0.13 | 929.60 K | $6.84 M |
05/20/2025 | $0.15 | $0.15 (-0.27%) | $0.15 | $0.14 | 535.42 K | $7.37 M |
05/19/2025 | $0.14 | $0.15 (5.9%) | $0.15 | $0.14 | 810.90 K | $7.43 M |
05/16/2025 | $0.13 | $0.14 (4.96%) | $0.15 | $0.13 | 2.83 M | $7.05 M |
05/15/2025 | $0.14 | $0.14 (-0.51%) | $0.14 | $0.13 | 6.52 M | $6.91 M |
05/14/2025 | $0.16 | $0.14 (-9.35%) | $0.17 | $0.14 | 7.55 M | $7.09 M |
05/13/2025 | $0.15 | $0.15 (0.53%) | $0.16 | $0.14 | 1.16 M | $7.71 M |
05/12/2025 | $0.16 | $0.15 (-5.34%) | $0.16 | $0.14 | 1.75 M | $7.43 M |
05/09/2025 | $0.15 | $0.15 (0.73%) | $0.15 | $0.14 | 961.01 K | $7.62 M |
05/08/2025 | $0.15 | $0.15 (-1.72%) | $0.16 | $0.15 | 1.01 M | $6.64 M |
05/07/2025 | $0.16 | $0.15 (-2.12%) | $0.16 | $0.14 | 793.30 K | $6.83 M |
05/06/2025 | $0.16 | $0.16 (-1.8%) | $0.18 | $0.14 | 2.17 M | $7.07 M |
05/05/2025 | $0.16 | $0.16 (1.62%) | $0.20 | $0.16 | 4.00 M | $7.27 M |
05/02/2025 | $0.15 | $0.16 (6.23%) | $0.17 | $0.15 | 3.01 M | $7.32 M |
05/01/2025 | $0.15 | $0.15 (0%) | $0.15 | $0.14 | 1.44 M | $6.56 M |
04/30/2025 | $0.14 | $0.15 (1.61%) | $0.16 | $0.14 | 1.98 M | $6.48 M |
04/29/2025 | $0.16 | $0.15 (-9.06%) | $0.17 | $0.14 | 3.04 M | $6.51 M |
04/28/2025 | $0.13 | $0.16 (29.69%) | $0.17 | $0.12 | 6.65 M | $7.37 M |
04/25/2025 | $0.13 | $0.13 (0.46%) | $0.14 | $0.12 | 6.23 M | $5.81 M |
04/24/2025 | $0.16 | $0.15 (-2.68%) | $0.19 | $0.12 | 151.41 M | $6.82 M |