5 DAY PERFORMANCE
-12.83%
1 MONTH PERFORMANCE
+2.52%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
-40.29%
YEAR-TO-DATE PERFORMANCE
-20.49%
1 YEAR PERFORMANCE
-90.30%
WiSA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.68 | $1.63 (-2.98%) | $1.80 | $1.62 | 442,973 | $86,031 |
| 01/13/2025 | $1.85 | $1.68 (-9.19%) | $1.85 | $1.62 | 743,300 | $88,670 |
| 01/10/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.82 | 377,208 | $98,699 |
| 01/08/2025 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.86 | 676,915 | $100,810 |
| 01/07/2025 | $2.14 | $2.07 (-3.27%) | $2.21 | $2.03 | 865,000 | $109,255 |
| 01/06/2025 | $2.27 | $2.19 (-3.52%) | $2.29 | $2.08 | 1.29 M | $115,588 |
| 01/03/2025 | $2.10 | $2.21 (5.24%) | $2.25 | $2.01 | 1.17 M | $116,644 |
| 01/02/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $1.82 | 1.40 M | $107,671 |
| 12/31/2024 | $2.57 | $2.05 (-20.23%) | $2.57 | $2.01 | 2.24 M | $108,199 |
| 12/30/2024 | $2.41 | $2.60 (7.88%) | $2.68 | $2.23 | 3.55 M | $137,228 |
| 12/27/2024 | $2.29 | $2.30 (0.44%) | $2.34 | $2.02 | 2.57 M | $121,394 |
| 12/26/2024 | $2.10 | $2.28 (8.57%) | $2.66 | $1.87 | 14.30 M | $120,338 |
| 12/24/2024 | $1.82 | $2.06 (13.19%) | $2.10 | $1.82 | 2.38 M | $108,727 |
| 12/23/2024 | $1.91 | $1.81 (-5.24%) | $1.96 | $1.65 | 7.24 M | $95,532 |
| 12/20/2024 | $1.72 | $1.70 (-1.16%) | $1.84 | $1.69 | 377,652 | $89,726 |
| 12/19/2024 | $1.67 | $1.72 (2.99%) | $1.74 | $1.65 | 238,000 | $90,782 |
| 12/18/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.66 | 186,144 | $89,198 |
| 12/17/2024 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.68 | 211,841 | $90,254 |
| 12/16/2024 | $1.63 | $1.75 (7.36%) | $1.76 | $1.58 | 495,543 | $92,365 |
| 12/13/2024 | $1.65 | $1.59 (-3.64%) | $1.69 | $1.56 | 140,416 | $83,920 |
| 12/12/2024 | $1.66 | $1.61 (-3.01%) | $1.74 | $1.60 | 425,108 | $84,976 |
| 12/11/2024 | $1.67 | $1.65 (-1.2%) | $1.67 | $1.61 | 116,854 | $87,087 |
| 12/10/2024 | $1.69 | $1.66 (-1.78%) | $1.71 | $1.60 | 163,520 | $87,615 |
| 12/09/2024 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.65 | 187,237 | $88,670 |
| 12/06/2024 | $1.60 | $1.70 (6.25%) | $1.71 | $1.60 | 317,000 | $89,726 |
| 12/05/2024 | $1.61 | $1.63 (1.24%) | $1.65 | $1.54 | 242,000 | $86,031 |
| 12/04/2024 | $1.58 | $1.59 (0.63%) | $1.62 | $1.56 | 118,747 | $83,920 |
| 12/03/2024 | $1.60 | $1.59 (-0.63%) | $1.62 | $1.56 | 125,540 | $83,920 |
| 12/02/2024 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.58 | 178,866 | $86,031 |
| 11/29/2024 | $1.64 | $1.64 (0%) | $1.66 | $1.56 | 90,539 | $86,559 |
| 11/27/2024 | $1.64 | $1.62 (-1.22%) | $1.65 | $1.54 | 345,317 | $85,504 |
| 11/26/2024 | $1.61 | $1.57 (-2.48%) | $1.67 | $1.52 | 270,538 | $82,865 |
| 11/25/2024 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.60 | 533,609 | $85,504 |
| 11/22/2024 | $1.84 | $1.73 (-5.98%) | $1.84 | $1.69 | 413,748 | $91,309 |
| 11/21/2024 | $1.89 | $1.84 (-2.65%) | $1.92 | $1.75 | 284,701 | $97,115 |
| 11/20/2024 | $2.01 | $1.86 (-7.46%) | $2.02 | $1.85 | 560,800 | $98,171 |
| 11/19/2024 | $2.07 | $2.11 (1.93%) | $2.22 | $2.07 | 403,123 | $111,366 |
| 11/18/2024 | $2.17 | $2.07 (-4.61%) | $2.40 | $2.03 | 1.53 M | $109,255 |
| 11/15/2024 | $1.97 | $2.07 (5.08%) | $2.18 | $1.88 | 1.48 M | $109,255 |
| 11/14/2024 | $1.88 | $1.94 (3.19%) | $1.98 | $1.82 | 361,400 | $102,393 |
| 11/13/2024 | $1.88 | $1.85 (-1.6%) | $1.98 | $1.82 | 294,300 | $97,643 |
| 11/12/2024 | $1.83 | $1.86 (1.64%) | $1.88 | $1.79 | 224,815 | $98,171 |
| 11/11/2024 | $1.81 | $1.83 (1.1%) | $1.83 | $1.74 | 186,788 | $96,587 |
| 11/08/2024 | $1.75 | $1.83 (4.57%) | $1.83 | $1.73 | 218,700 | $6.56 M |
| 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 |