5 DAY PERFORMANCE
-12.00%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-25.96%
6 MONTH PERFORMANCE
-79.52%
YEAR-TO-DATE PERFORMANCE
-82.34%
1 YEAR PERFORMANCE
-96.59%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.60 | $1.54 (-3.75%) | $1.63 | $1.47 | 2.03 M | $544.75 K |
| 06/24/2025 | $1.42 | $1.60 (12.68%) | $2.18 | $1.42 | 5.18 M | $565.97 K |
| 06/23/2025 | $1.73 | $1.42 (-17.92%) | $1.73 | $1.38 | 312.51 K | $502.30 K |
| 06/20/2025 | $1.65 | $1.75 (6.06%) | $1.79 | $1.60 | 203.22 K | $619.03 K |
| 06/18/2025 | $1.53 | $1.61 (5.23%) | $1.65 | $1.52 | 69.95 K | $569.51 K |
| 06/17/2025 | $1.50 | $1.62 (8%) | $1.63 | $1.50 | 75.70 K | $573.05 K |
| 06/16/2025 | $1.48 | $1.54 (4.05%) | $1.58 | $1.45 | 91.54 K | $544.75 K |
| 06/13/2025 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.43 | 85.80 K | $516.45 K |
| 06/12/2025 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.49 | 38.37 K | $527.06 K |
| 06/11/2025 | $1.59 | $1.54 (-3.14%) | $1.64 | $1.47 | 117.80 K | $544.75 K |
| 06/10/2025 | $1.59 | $1.59 (0%) | $1.65 | $1.58 | 58.30 K | $562.43 K |
| 06/09/2025 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.55 | 191.03 K | $558.90 K |
| 06/06/2025 | $1.62 | $1.62 (0%) | $1.67 | $1.62 | 39.05 K | $573.05 K |
| 06/05/2025 | $1.68 | $1.62 (-3.57%) | $1.73 | $1.60 | 106.91 K | $573.05 K |
| 06/04/2025 | $1.68 | $1.68 (0%) | $1.74 | $1.64 | 111.51 K | $594.27 K |
| 06/03/2025 | $1.67 | $1.67 (0%) | $1.70 | $1.62 | 48.74 K | $590.73 K |
| 06/02/2025 | $1.65 | $1.67 (1.21%) | $1.70 | $1.60 | 96.38 K | $590.73 K |
| 05/30/2025 | $1.65 | $1.64 (-0.61%) | $1.86 | $1.58 | 1.70 M | $580.12 K |
| 05/29/2025 | $1.64 | $1.69 (3.05%) | $1.74 | $1.60 | 138.00 K | $597.81 K |
| 05/28/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.58 | 85.70 K | $580.12 K |
| 05/27/2025 | $1.54 | $1.64 (6.49%) | $1.65 | $1.48 | 159.12 K | $580.12 K |
| 05/23/2025 | $1.59 | $1.54 (-3.14%) | $1.64 | $1.50 | 196.10 K | $1.09 M |
| 05/22/2025 | $1.60 | $1.65 (3.12%) | $1.73 | $1.60 | 404.50 K | $1.17 M |
| 05/21/2025 | $1.69 | $1.61 (-4.73%) | $1.71 | $1.55 | 249.20 K | $1.14 M |
| 05/20/2025 | $1.71 | $1.70 (-0.58%) | $1.93 | $1.65 | 641.73 K | $1.20 M |
| 05/19/2025 | $1.67 | $1.57 (-5.99%) | $1.70 | $1.51 | 280.80 K | $1.11 M |
| 05/16/2025 | $1.56 | $1.72 (10.26%) | $1.80 | $1.55 | 945.20 K | $1.22 M |
| 05/15/2025 | $1.53 | $1.50 (-1.96%) | $2.55 | $1.48 | 13.77 M | $1.06 M |
| 05/14/2025 | $1.38 | $1.54 (11.59%) | $1.54 | $1.36 | 347.84 K | $1.09 M |
| 05/13/2025 | $1.52 | $1.39 (-8.55%) | $1.52 | $1.37 | 117.70 K | $983.37 K |
| 05/12/2025 | $1.41 | $1.42 (0.71%) | $1.48 | $1.41 | 127.00 K | $1.00 M |
| 05/09/2025 | $1.50 | $1.39 (-7.33%) | $1.60 | $1.35 | 211.65 K | $983.37 K |
| 05/08/2025 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.45 | 239.64 K | $1.06 M |
| 05/07/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.57 | 94.80 K | $1.12 M |
| 05/06/2025 | $1.59 | $1.66 (4.4%) | $1.74 | $1.52 | 261.80 K | $1.17 M |
| 05/05/2025 | $1.61 | $1.62 (0.62%) | $1.66 | $1.55 | 257.13 K | $1.15 M |
| 05/02/2025 | $1.66 | $1.62 (-2.41%) | $1.72 | $1.55 | 361.90 K | $1.15 M |
| 05/01/2025 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.53 | 681.84 K | $1.12 M |
| 04/30/2025 | $1.70 | $1.75 (2.94%) | $1.80 | $1.62 | 1.13 M | $1.24 M |
| 04/29/2025 | $2.00 | $1.80 (-10%) | $2.14 | $1.52 | 44.92 M | $1.27 M |
| 04/28/2025 | $1.68 | $1.20 (-28.57%) | $1.72 | $1.20 | 418.62 K | $848.96 K |
| 04/25/2025 | $1.70 | $1.62 (-4.71%) | $1.74 | $1.58 | 109.30 K | $26.25 M |
| 04/24/2025 | $2.10 | $1.65 (-21.43%) | $2.24 | $1.44 | 426.20 K | $26.73 M |
| 04/23/2025 | $2.44 | $1.99 (-18.44%) | $3.10 | $1.86 | 1.82 M | $32.24 M |
| 04/22/2025 | $1.96 | $2.30 (17.35%) | $2.41 | $1.95 | 48.91 K | $37.26 M |
| 04/21/2025 | $1.84 | $2.00 (8.7%) | $2.00 | $1.82 | 15.23 K | $32.40 M |
| 04/17/2025 | $1.85 | $1.90 (2.7%) | $1.92 | $1.75 | 28.80 K | $30.78 M |
| 04/16/2025 | $1.83 | $1.76 (-3.83%) | $1.86 | $1.75 | 12.15 K | $28.51 M |
| 04/15/2025 | $1.95 | $1.79 (-8.21%) | $1.99 | $1.72 | 29.63 K | $29.00 M |
| 04/14/2025 | $2.11 | $1.97 (-6.64%) | $2.23 | $1.97 | 26.10 K | $31.92 M |
| 04/11/2025 | $2.42 | $2.10 (-13.22%) | $2.46 | $2.08 | 15.40 K | $34.02 M |
| 04/10/2025 | $2.65 | $2.49 (-6.04%) | $2.70 | $2.26 | 73.81 K | $40.34 M |
| 04/09/2025 | $2.13 | $2.63 (23.47%) | $2.68 | $2.08 | 75.23 K | $42.61 M |
| 04/08/2025 | $2.08 | $2.12 (1.92%) | $2.20 | $1.95 | 28.90 K | $34.35 M |
| 04/07/2025 | $1.97 | $2.04 (3.55%) | $2.10 | $1.86 | 44.60 K | $33.05 M |
| 04/04/2025 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.92 | 16.50 K | $31.92 M |
| 04/03/2025 | $2.07 | $2.03 (-1.93%) | $2.08 | $1.91 | 13.93 K | $32.89 M |
| 04/02/2025 | $2.03 | $2.13 (4.93%) | $2.22 | $1.95 | 50.21 K | $34.51 M |
| 04/01/2025 | $1.99 | $1.91 (-4.02%) | $2.08 | $1.85 | 15.73 K | $30.94 M |
| 03/31/2025 | $2.05 | $1.87 (-8.78%) | $2.05 | $1.87 | 24.30 K | $30.30 M |
| 03/28/2025 | $2.03 | $2.03 (0%) | $2.09 | $2.00 | 6.52 K | $32.89 M |
| 03/27/2025 | $2.08 | $2.12 (1.92%) | $2.18 | $2.02 | 19.62 K | $34.35 M |
| 03/26/2025 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.00 | 21.76 K | $33.70 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.
