-
5 DAY PERFORMANCE
-2.70% -
1 MONTH PERFORMANCE
+11.80% -
3 MONTH PERFORMANCE
-2.17% -
6 MONTH PERFORMANCE
-47.83% -
YEAR-TO-DATE PERFORMANCE
-89.73% -
1 YEAR PERFORMANCE
-91.61%
WiSA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $1.75 | $1.79 (2.29%) | $1.82 | $1.75 | 177,573 | $6.42 M |
| 11/06/2024 | $1.84 | $1.74 (-5.43%) | $1.84 | $1.74 | 178,870 | $6.24 M |
| 11/05/2024 | $1.81 | $1.82 (0.55%) | $1.85 | $1.73 | 179,300 | $6.53 M |
| 11/04/2024 | $1.84 | $1.82 (-1.09%) | $1.89 | $1.81 | 87,120 | $6.53 M |
| 11/01/2024 | $1.85 | $1.85 (0%) | $1.90 | $1.84 | 156,141 | $6.64 M |
| 10/31/2024 | $1.89 | $1.84 (-2.65%) | $1.90 | $1.83 | 123,581 | $6.60 M |
| 10/30/2024 | $1.80 | $1.92 (6.67%) | $1.97 | $1.80 | 310,436 | $6.89 M |
| 10/29/2024 | $2.01 | $1.82 (-9.45%) | $2.01 | $1.77 | 352,300 | $6.53 M |
| 10/28/2024 | $2.05 | $1.99 (-2.93%) | $2.16 | $1.82 | 1.43 M | $7.14 M |
| 10/25/2024 | $1.69 | $1.91 (13.02%) | $2.05 | $1.69 | 1.79 M | $6.85 M |
| 10/24/2024 | $1.80 | $1.71 (-5%) | $1.85 | $1.65 | 5.44 M | $6.13 M |
| 10/23/2024 | $1.78 | $1.75 (-1.69%) | $1.84 | $1.75 | 113,300 | $6.28 M |
| 10/22/2024 | $1.82 | $1.82 (0%) | $1.85 | $1.77 | 130,100 | $6.53 M |
| 10/21/2024 | $1.84 | $1.85 (0.54%) | $1.87 | $1.80 | 164,100 | $6.64 M |
| 10/18/2024 | $1.84 | $1.84 (0%) | $1.87 | $1.73 | 250,600 | $6.60 M |
| 10/17/2024 | $1.87 | $1.75 (-6.42%) | $1.89 | $1.70 | 466,601 | $6.28 M |
| 10/16/2024 | $1.90 | $1.87 (-1.58%) | $1.98 | $1.60 | 2.90 M | $6.71 M |
| 10/15/2024 | $1.67 | $1.73 (3.59%) | $1.75 | $1.64 | 226,300 | $6.21 M |
| 10/14/2024 | $1.57 | $1.70 (8.28%) | $1.73 | $1.57 | 283,528 | $6.10 M |
| 10/11/2024 | $1.62 | $1.59 (-1.85%) | $1.63 | $1.59 | 95,544 | $5.70 M |
| 10/10/2024 | $1.60 | $1.62 (1.25%) | $1.65 | $1.56 | 179,959 | $5.81 M |
| 10/09/2024 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.57 | 155,741 | $5.63 M |
| 10/08/2024 | $1.64 | $1.61 (-1.83%) | $1.65 | $1.55 | 198,400 | $5.78 M |
| 10/07/2024 | $1.73 | $1.66 (-4.05%) | $1.76 | $1.65 | 235,209 | $5.95 M |
| 10/04/2024 | $1.68 | $1.73 (2.98%) | $1.74 | $1.66 | 155,130 | $6.21 M |
| 10/03/2024 | $1.68 | $1.67 (-0.6%) | $1.68 | $1.59 | 209,217 | $5.99 M |
| 10/02/2024 | $1.69 | $1.67 (-1.18%) | $1.74 | $1.64 | 291,400 | $5.99 M |
| 10/01/2024 | $1.76 | $1.69 (-3.98%) | $1.76 | $1.67 | 203,140 | $6.06 M |
| 09/30/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.68 | 262,463 | $6.35 M |
| 09/27/2024 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.72 | 495,417 | $6.35 M |
| 09/26/2024 | $2.13 | $1.87 (-12.21%) | $2.15 | $1.82 | 2.46 M | $6.71 M |
| 09/25/2024 | $1.96 | $2.09 (6.63%) | $2.09 | $1.86 | 921,823 | $7.50 M |
| 09/24/2024 | $1.75 | $1.96 (12%) | $2.02 | $1.66 | 1.85 M | $7.03 M |
| 09/23/2024 | $1.71 | $1.69 (-1.17%) | $1.73 | $1.64 | 266,600 | $6.06 M |
| 09/20/2024 | $1.69 | $1.71 (1.18%) | $1.77 | $1.66 | 303,064 | $6.13 M |
| 09/19/2024 | $1.75 | $1.65 (-5.71%) | $1.77 | $1.65 | 274,302 | $5.92 M |
| 09/18/2024 | $1.89 | $1.75 (-7.41%) | $1.89 | $1.73 | 240,702 | $6.28 M |
| 09/17/2024 | $1.80 | $1.84 (2.22%) | $1.99 | $1.80 | 397,717 | $6.60 M |
| 09/16/2024 | $1.96 | $1.80 (-8.16%) | $1.98 | $1.80 | 468,325 | $6.46 M |
| 09/13/2024 | $2.11 | $2.01 (-4.74%) | $2.13 | $1.96 | 660,008 | $7.21 M |
| 09/12/2024 | $2.16 | $2.15 (-0.46%) | $2.24 | $2.00 | 783,240 | $7.71 M |
| 09/11/2024 | $2.31 | $2.15 (-6.93%) | $2.35 | $2.07 | 671,219 | $7.71 M |
| 09/10/2024 | $2.24 | $2.40 (7.14%) | $2.48 | $2.13 | 1.22 M | $8.61 M |
| 09/09/2024 | $2.09 | $2.21 (5.74%) | $2.34 | $1.85 | 2.05 M | $7.93 M |
| 09/06/2024 | $2.49 | $2.16 (-13.25%) | $2.75 | $2.07 | 4.96 M | $7.75 M |
| 09/05/2024 | $2.71 | $2.56 (-5.54%) | $2.82 | $2.38 | 11.67 M | $9.18 M |
| 09/04/2024 | $2.38 | $3.06 (28.57%) | $3.25 | $1.95 | 195.66 M | $10.98 M |
| 09/03/2024 | $1.27 | $1.36 (7.09%) | $1.38 | $1.15 | 282,900 | $4.88 M |
| 08/30/2024 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.24 | 109,716 | $4.52 M |
| 08/29/2024 | $1.49 | $1.33 (-10.74%) | $1.49 | $1.31 | 165,400 | $4.77 M |
| 08/28/2024 | $1.64 | $1.46 (-10.98%) | $1.64 | $1.44 | 169,998 | $5.24 M |
| 08/27/2024 | $1.67 | $1.57 (-5.99%) | $1.71 | $1.55 | 142,960 | $5.63 M |
| 08/26/2024 | $1.72 | $1.67 (-2.91%) | $1.74 | $1.67 | 67,800 | $5.99 M |
| 08/23/2024 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.70 | 54,826 | $6.13 M |
| 08/22/2024 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.74 | 43,206 | $6.28 M |
| 08/21/2024 | $1.70 | $1.80 (5.88%) | $1.80 | $1.70 | 91,298 | $6.46 M |
| 08/20/2024 | $1.70 | $1.70 (0%) | $1.74 | $1.69 | 50,754 | $6.10 M |
| 08/19/2024 | $1.70 | $1.72 (1.18%) | $1.85 | $1.69 | 154,800 | $6.17 M |
| 08/16/2024 | $1.68 | $1.69 (0.6%) | $1.70 | $1.66 | 72,722 | $6.06 M |
| 08/15/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.67 | 57,357 | $6.10 M |
| 08/14/2024 | $1.76 | $1.69 (-3.98%) | $1.77 | $1.66 | 117,225 | $6.06 M |
| 08/13/2024 | $1.71 | $1.71 (0%) | $1.73 | $1.64 | 96,118 | $6.13 M |
| 08/12/2024 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.67 | 189,467 | $6.10 M |
| 08/09/2024 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.75 | 82,309 | $1.05 M |
| 08/08/2024 | $1.85 | $1.84 (-0.54%) | $1.85 | $1.75 | 112,272 | $1.08 M |