-
5 DAY PERFORMANCE
+26.17% -
1 MONTH PERFORMANCE
-42.86% -
3 MONTH PERFORMANCE
-74.00% -
6 MONTH PERFORMANCE
-71.52% -
YEAR-TO-DATE PERFORMANCE
-72.67% -
1 YEAR PERFORMANCE
-72.47%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.46 | $1.88 (28.77%) | $2.16 | $1.46 | 1.81 M | $30.46 M |
| 11/21/2024 | $1.52 | $1.45 (-4.61%) | $1.55 | $1.32 | 71,906 | $23.49 M |
| 11/20/2024 | $1.55 | $1.51 (-2.58%) | $1.65 | $1.39 | 72,522 | $24.46 M |
| 11/19/2024 | $1.49 | $1.55 (4.03%) | $1.70 | $1.46 | 271,600 | $25.11 M |
| 11/18/2024 | $1.63 | $1.49 (-8.59%) | $1.65 | $1.46 | 48,100 | $24.14 M |
| 11/15/2024 | $1.87 | $1.63 (-12.83%) | $1.98 | $1.55 | 68,112 | $26.41 M |
| 11/14/2024 | $1.86 | $1.90 (2.15%) | $1.92 | $1.80 | 28,038 | $30.78 M |
| 11/13/2024 | $1.95 | $1.89 (-3.08%) | $2.07 | $1.80 | 60,646 | $30.62 M |
| 11/12/2024 | $2.06 | $1.94 (-5.83%) | $2.16 | $1.91 | 71,819 | $31.43 M |
| 11/11/2024 | $2.29 | $2.07 (-9.61%) | $2.40 | $2.01 | 49,700 | $33.54 M |
| 11/08/2024 | $2.48 | $2.21 (-10.89%) | $2.49 | $2.15 | 71,441 | $35.80 M |
| 11/07/2024 | $2.63 | $2.38 (-9.51%) | $2.66 | $2.38 | 99,200 | $38.56 M |
| 11/06/2024 | $2.60 | $2.56 (-1.54%) | $2.66 | $2.34 | 190,374 | $41.48 M |
| 11/05/2024 | $2.48 | $2.54 (2.42%) | $2.69 | $2.33 | 123,177 | $41.15 M |
| 11/04/2024 | $2.77 | $2.48 (-10.47%) | $2.83 | $2.40 | 79,279 | $40.18 M |
| 11/01/2024 | $2.89 | $2.85 (-1.38%) | $2.94 | $2.70 | 12,055 | $46.17 M |
| 10/31/2024 | $3.04 | $2.93 (-3.62%) | $3.07 | $2.81 | 34,143 | $47.47 M |
| 10/30/2024 | $3.35 | $3.01 (-10.15%) | $3.42 | $2.78 | 101,700 | $48.77 M |
| 10/29/2024 | $3.35 | $3.33 (-0.6%) | $3.60 | $3.30 | 82,346 | $53.95 M |
| 10/28/2024 | $3.50 | $3.36 (-4%) | $3.67 | $3.25 | 100,115 | $54.44 M |
| 10/25/2024 | $3.38 | $3.48 (2.96%) | $3.66 | $3.30 | 116,900 | $56.38 M |
| 10/24/2024 | $3.26 | $3.39 (3.99%) | $3.59 | $3.25 | 76,657 | $54.92 M |
| 10/23/2024 | $3.57 | $3.29 (-7.84%) | $3.62 | $3.20 | 79,000 | $53.30 M |
| 10/22/2024 | $3.80 | $3.59 (-5.53%) | $4.09 | $3.56 | 38,600 | $58.16 M |
| 10/21/2024 | $3.99 | $3.88 (-2.76%) | $4.19 | $3.84 | 21,029 | $62.86 M |
| 10/18/2024 | $4.04 | $3.95 (-2.23%) | $4.23 | $3.85 | 26,112 | $63.99 M |
| 10/17/2024 | $4.04 | $4.04 (0%) | $4.24 | $3.95 | 35,147 | $65.45 M |
| 10/16/2024 | $4.02 | $4.03 (0.25%) | $4.21 | $3.91 | 55,000 | $65.29 M |
| 10/15/2024 | $3.84 | $4.00 (4.17%) | $4.54 | $3.74 | 120,228 | $64.80 M |
| 10/14/2024 | $3.63 | $3.71 (2.2%) | $3.94 | $3.62 | 62,204 | $60.11 M |
| 10/11/2024 | $4.41 | $3.60 (-18.37%) | $4.45 | $3.36 | 175,900 | $58.32 M |
| 10/10/2024 | $3.92 | $4.15 (5.87%) | $4.38 | $3.92 | 129,037 | $67.24 M |
| 10/09/2024 | $5.08 | $4.58 (-9.84%) | $5.18 | $4.43 | 42,755 | $74.20 M |
| 10/08/2024 | $4.50 | $4.79 (6.44%) | $5.20 | $4.40 | 56,220 | $77.60 M |
| 10/07/2024 | $4.20 | $4.36 (3.81%) | $4.50 | $3.90 | 89,565 | $70.64 M |
| 10/04/2024 | $4.79 | $4.79 (0%) | $4.80 | $4.58 | 14,067 | $77.60 M |
| 10/03/2024 | $4.34 | $4.58 (5.53%) | $4.60 | $4.32 | 13,310 | $74.20 M |
| 10/02/2024 | $4.40 | $4.34 (-1.36%) | $4.50 | $4.31 | 8,945 | $70.31 M |
| 10/01/2024 | $4.60 | $4.40 (-4.35%) | $4.62 | $4.31 | 20,935 | $71.29 M |
| 09/30/2024 | $4.90 | $4.64 (-5.31%) | $4.90 | $4.62 | 19,362 | $75.17 M |
| 09/27/2024 | $4.74 | $5.08 (7.17%) | $5.08 | $4.60 | 23,985 | $82.30 M |
| 09/26/2024 | $5.00 | $4.74 (-5.2%) | $5.24 | $4.60 | 74,336 | $76.79 M |
| 09/25/2024 | $5.42 | $5.20 (-4.06%) | $5.55 | $4.83 | 33,407 | $84.25 M |
| 09/24/2024 | $5.56 | $5.55 (-0.18%) | $5.70 | $5.40 | 8,451 | $89.92 M |
| 09/23/2024 | $5.52 | $5.56 (0.72%) | $5.75 | $5.40 | 8,070 | $90.08 M |
| 09/20/2024 | $5.58 | $5.52 (-1.08%) | $5.60 | $5.35 | 11,595 | $89.43 M |
| 09/19/2024 | $5.94 | $5.46 (-8.08%) | $6.10 | $5.45 | 27,280 | $88.46 M |
| 09/18/2024 | $6.09 | $5.83 (-4.27%) | $6.32 | $5.82 | 12,392 | $94.45 M |
| 09/17/2024 | $6.27 | $6.15 (-1.91%) | $6.36 | $5.91 | 15,830 | $99.64 M |
| 09/16/2024 | $6.04 | $6.17 (2.15%) | $6.38 | $6.04 | 5,176 | $99.96 M |
| 09/13/2024 | $6.28 | $6.23 (-0.8%) | $6.40 | $6.07 | 11,692 | $100.93 M |
| 09/12/2024 | $6.60 | $6.32 (-4.24%) | $6.60 | $6.22 | 9,654 | $102.39 M |
| 09/11/2024 | $6.59 | $6.60 (0.15%) | $6.75 | $6.32 | 9,840 | $106.93 M |
| 09/10/2024 | $6.40 | $6.59 (2.97%) | $6.62 | $6.30 | 6,321 | $106.77 M |
| 09/09/2024 | $6.48 | $6.37 (-1.7%) | $6.80 | $6.34 | 21,457 | $103.20 M |
| 09/06/2024 | $6.88 | $6.60 (-4.07%) | $6.88 | $6.40 | 7,760 | $106.93 M |
| 09/05/2024 | $6.75 | $6.59 (-2.37%) | $6.80 | $6.43 | 11,450 | $106.77 M |
| 09/04/2024 | $6.96 | $6.75 (-3.02%) | $6.96 | $6.61 | 5,271 | $109.36 M |
| 09/03/2024 | $7.04 | $6.72 (-4.55%) | $7.40 | $6.50 | 24,160 | $108.87 M |
| 08/30/2024 | $7.38 | $7.22 (-2.17%) | $7.38 | $6.90 | 11,602 | $116.97 M |
| 08/29/2024 | $7.20 | $7.10 (-1.39%) | $7.67 | $7.09 | 10,407 | $115.03 M |
| 08/28/2024 | $7.43 | $7.38 (-0.67%) | $7.79 | $7.13 | 12,760 | $119.57 M |
| 08/27/2024 | $7.32 | $7.66 (4.64%) | $7.74 | $7.03 | 19,845 | $124.10 M |
| 08/26/2024 | $7.48 | $7.31 (-2.27%) | $7.53 | $7.20 | 47,557 | $118.43 M |
| 08/23/2024 | $8.03 | $7.23 (-9.96%) | $8.03 | $7.21 | 16,181 | $117.13 M |