5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-15.70%
3 MONTH PERFORMANCE
-61.80%
6 MONTH PERFORMANCE
-37.42%
YEAR-TO-DATE PERFORMANCE
-10.53%
1 YEAR PERFORMANCE
-70.35%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.02 | $1.02 (-0.04%) | $1.06 | $1.01 | 192.16 K | |
| 01/28/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.01 | 295.91 K | $1.49 M |
| 01/27/2026 | $1.08 | $1.05 (-2.78%) | $1.13 | $1.01 | 407.60 K | $1.47 M |
| 01/26/2026 | $1.10 | $1.02 (-7.27%) | $1.11 | $1.02 | 1.02 M | $1.43 M |
| 01/23/2026 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.09 | 152.20 K | $1.54 M |
| 01/22/2026 | $1.15 | $1.13 (-1.74%) | $1.20 | $1.11 | 158.47 K | $1.59 M |
| 01/21/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.08 | 290.17 K | $1.60 M |
| 01/20/2026 | $1.13 | $1.10 (-2.65%) | $1.22 | $1.08 | 498.66 K | $1.54 M |
| 01/16/2026 | $1.18 | $1.14 (-3.39%) | $1.20 | $1.13 | 155.13 K | $1.60 M |
| 01/15/2026 | $1.22 | $1.17 (-4.1%) | $1.25 | $1.15 | 162.30 K | $1.64 M |
| 01/14/2026 | $1.15 | $1.23 (6.96%) | $1.30 | $1.14 | 480.73 K | $1.73 M |
| 01/13/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.11 | 376.60 K | $1.60 M |
| 01/12/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.10 | 341.54 K | $1.63 M |
| 01/09/2026 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.16 | 282.60 K | $1.66 M |
| 01/08/2026 | $1.22 | $1.22 (0%) | $1.25 | $1.20 | 192.72 K | $1.71 M |
| 01/07/2026 | $1.37 | $1.22 (-10.95%) | $1.44 | $1.20 | 756.12 K | $1.71 M |
| 01/06/2026 | $1.40 | $1.38 (-1.43%) | $1.44 | $1.34 | 363.90 K | $1.94 M |
| 01/05/2026 | $1.26 | $1.37 (8.73%) | $1.42 | $1.25 | 537.22 K | $1.92 M |
| 01/02/2026 | $1.18 | $1.26 (6.78%) | $1.29 | $1.17 | 411.12 K | $1.77 M |
| 12/31/2025 | $1.19 | $1.14 (-4.2%) | $1.23 | $1.12 | 286.40 K | $1.60 M |
| 12/30/2025 | $1.20 | $1.19 (-0.83%) | $1.23 | $1.17 | 290.34 K | $1.67 M |
| 12/29/2025 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.15 | 610.40 K | $1.70 M |
| 12/26/2025 | $1.30 | $1.26 (-3.08%) | $1.31 | $1.23 | 685.80 K | $1.77 M |
| 12/24/2025 | $1.62 | $1.30 (-19.75%) | $1.71 | $1.25 | 9.85 M | $1.83 M |
| 12/23/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.35 | 347.55 K | $1.92 M |
| 12/22/2025 | $1.48 | $1.51 (2.03%) | $1.56 | $1.46 | 396.14 K | $2.12 M |
| 12/19/2025 | $1.40 | $1.42 (1.43%) | $1.47 | $1.39 | 192.60 K | $1.99 M |
| 12/18/2025 | $1.50 | $1.38 (-8%) | $1.54 | $1.34 | 459.40 K | $1.94 M |
| 12/17/2025 | $1.58 | $1.48 (-6.33%) | $1.60 | $1.46 | 252.54 K | $2.08 M |
| 12/16/2025 | $1.48 | $1.54 (4.05%) | $1.59 | $1.48 | 137.63 K | $2.16 M |
| 12/15/2025 | $1.62 | $1.51 (-6.79%) | $1.68 | $1.48 | 307.32 K | $2.12 M |
| 12/12/2025 | $1.74 | $1.65 (-5.17%) | $1.79 | $1.62 | 303.81 K | $2.32 M |
| 12/11/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.69 | 317.41 K | $2.46 M |
| 12/10/2025 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.78 | 263.20 K | $2.50 M |
| 12/09/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.82 | 212.80 K | $2.63 M |
| 12/08/2025 | $1.89 | $1.89 (0%) | $1.95 | $1.84 | 226.10 K | $2.65 M |
| 12/05/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.85 | 262.24 K | $2.67 M |
| 12/04/2025 | $1.90 | $1.97 (3.68%) | $1.99 | $1.88 | 275.30 K | $2.77 M |
| 12/03/2025 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 366.75 K | $2.74 M |
| 12/02/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.85 | 143.70 K | $2.64 M |
| 12/01/2025 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.87 | 114.68 K | $2.67 M |
| 11/28/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.89 | 110.30 K | $2.71 M |
| 11/26/2025 | $1.92 | $1.86 (-3.12%) | $2.05 | $1.85 | 375.50 K | $2.61 M |
| 11/25/2025 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.89 | 233.12 K | $2.68 M |
| 11/24/2025 | $1.91 | $1.98 (3.66%) | $2.04 | $1.91 | 191.30 K | $2.78 M |
| 11/21/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.75 | 215.00 K | $2.64 M |
| 11/20/2025 | $2.00 | $1.89 (-5.5%) | $2.10 | $1.87 | 244.14 K | $2.65 M |
| 11/19/2025 | $2.07 | $1.94 (-6.28%) | $2.13 | $1.90 | 234.90 K | $2.72 M |
| 11/18/2025 | $1.94 | $2.11 (8.76%) | $2.48 | $1.94 | 2.21 M | $2.96 M |
| 11/17/2025 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.90 | 192.10 K | $2.68 M |
| 11/14/2025 | $2.00 | $2.01 (0.5%) | $2.14 | $2.00 | 223.44 K | $2.82 M |
| 11/13/2025 | $2.54 | $2.14 (-15.75%) | $2.60 | $2.09 | 574.50 K | $3.01 M |
| 11/12/2025 | $2.14 | $2.71 (26.64%) | $2.88 | $2.10 | 2.01 M | $3.81 M |
| 11/11/2025 | $1.84 | $2.04 (10.87%) | $2.05 | $1.81 | 227.34 K | $2.86 M |
| 11/10/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.80 | 176.31 K | $2.53 M |
| 11/07/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.77 | 361.20 K | $2.54 M |
| 11/06/2025 | $2.04 | $1.88 (-7.84%) | $2.06 | $1.85 | 253.93 K | $2.64 M |
| 11/05/2025 | $2.26 | $2.04 (-9.73%) | $2.26 | $1.95 | 389.11 K | $2.86 M |
| 11/04/2025 | $2.17 | $2.11 (-2.76%) | $2.28 | $1.98 | 408.61 K | $2.96 M |
| 11/03/2025 | $2.63 | $2.26 (-14.07%) | $2.68 | $2.25 | 314.70 K | $3.17 M |
| 10/31/2025 | $2.54 | $2.59 (1.97%) | $2.69 | $2.54 | 141.03 K | $3.64 M |
| 10/30/2025 | $2.61 | $2.57 (-1.53%) | $2.65 | $2.51 | 278.21 K | $3.61 M |
| 10/29/2025 | $2.94 | $2.67 (-9.18%) | $2.99 | $2.61 | 419.80 K | $3.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
