-
5 DAY PERFORMANCE
-2.99% -
1 MONTH PERFORMANCE
-36.25% -
3 MONTH PERFORMANCE
-60.03% -
6 MONTH PERFORMANCE
-55.77% -
YEAR-TO-DATE PERFORMANCE
-33.14% -
1 YEAR PERFORMANCE
-70.51%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.25 | $0.23 (-5.71%) | $0.25 | $0.23 | 372,318 | $3.99 M |
| 09/27/2024 | $0.24 | $0.25 (7.09%) | $0.25 | $0.23 | 479,698 | $4.38 M |
| 09/26/2024 | $0.25 | $0.24 (-5.2%) | $0.26 | $0.23 | 1.49 M | $4.09 M |
| 09/25/2024 | $0.27 | $0.26 (-4.13%) | $0.28 | $0.24 | 668,148 | $4.49 M |
| 09/24/2024 | $0.28 | $0.28 (-0.11%) | $0.28 | $0.27 | 169,026 | $4.80 M |
| 09/23/2024 | $0.28 | $0.28 (0.76%) | $0.29 | $0.27 | 161,400 | $4.80 M |
| 09/20/2024 | $0.28 | $0.28 (-1.18%) | $0.28 | $0.27 | 231,900 | $4.76 M |
| 09/19/2024 | $0.30 | $0.27 (-8.08%) | $0.31 | $0.27 | 545,600 | $4.72 M |
| 09/18/2024 | $0.30 | $0.29 (-4.2%) | $0.32 | $0.29 | 247,840 | $5.04 M |
| 09/17/2024 | $0.31 | $0.31 (-1.95%) | $0.32 | $0.30 | 316,600 | $5.31 M |
| 09/16/2024 | $0.30 | $0.31 (2.09%) | $0.32 | $0.30 | 103,532 | $5.33 M |
| 09/13/2024 | $0.31 | $0.31 (-0.76%) | $0.32 | $0.30 | 233,848 | $5.38 M |
| 09/12/2024 | $0.33 | $0.32 (-4.21%) | $0.33 | $0.31 | 193,100 | $5.46 M |
| 09/11/2024 | $0.33 | $0.33 (0.09%) | $0.34 | $0.32 | 196,800 | $5.70 M |
| 09/10/2024 | $0.32 | $0.33 (3%) | $0.33 | $0.32 | 126,430 | $5.69 M |
| 09/09/2024 | $0.32 | $0.32 (-1.64%) | $0.34 | $0.32 | 429,143 | $5.50 M |
| 09/06/2024 | $0.34 | $0.33 (-4.07%) | $0.34 | $0.32 | 155,201 | $5.70 M |
| 09/05/2024 | $0.34 | $0.33 (-2.43%) | $0.34 | $0.32 | 229,000 | $5.69 M |
| 09/04/2024 | $0.35 | $0.34 (-3.02%) | $0.35 | $0.33 | 105,421 | $5.83 M |
| 09/03/2024 | $0.35 | $0.34 (-4.49%) | $0.37 | $0.33 | 483,200 | $5.80 M |
| 08/30/2024 | $0.37 | $0.36 (-2.22%) | $0.37 | $0.35 | 232,045 | $6.23 M |
| 08/29/2024 | $0.36 | $0.36 (-1.35%) | $0.38 | $0.35 | 208,145 | $6.13 M |
| 08/28/2024 | $0.37 | $0.37 (-0.67%) | $0.39 | $0.36 | 255,213 | $6.37 M |
| 08/27/2024 | $0.37 | $0.38 (4.7%) | $0.39 | $0.35 | 396,900 | $6.61 M |
| 08/26/2024 | $0.37 | $0.37 (-2.27%) | $0.38 | $0.36 | 951,145 | $6.31 M |
| 08/23/2024 | $0.40 | $0.36 (-9.94%) | $0.40 | $0.36 | 323,633 | $6.25 M |
| 08/22/2024 | $0.40 | $0.38 (-4.39%) | $0.41 | $0.38 | 193,938 | $6.62 M |
| 08/21/2024 | $0.42 | $0.40 (-6.43%) | $0.43 | $0.38 | 360,121 | $6.83 M |
| 08/20/2024 | $0.43 | $0.43 (-1.18%) | $0.47 | $0.42 | 880,037 | $7.39 M |
| 08/19/2024 | $0.45 | $0.44 (-2.34%) | $0.49 | $0.43 | 2.72 M | $7.56 M |
| 08/16/2024 | $0.38 | $0.41 (8.22%) | $0.43 | $0.37 | 402,930 | $7.16 M |
| 08/15/2024 | $0.36 | $0.37 (2.17%) | $0.39 | $0.36 | 439,536 | $6.42 M |
| 08/14/2024 | $0.38 | $0.37 (-2.24%) | $0.38 | $0.35 | 367,601 | $6.33 M |
| 08/13/2024 | $0.40 | $0.34 (-13.83%) | $0.40 | $0.34 | 969,100 | $5.95 M |
| 08/12/2024 | $0.39 | $0.40 (2.36%) | $0.41 | $0.37 | 700,959 | $6.82 M |
| 08/09/2024 | $0.36 | $0.36 (-0.5%) | $0.38 | $0.35 | 88,700 | $6.19 M |
| 08/08/2024 | $0.37 | $0.36 (-3.31%) | $0.39 | $0.34 | 892,272 | $6.25 M |
| 08/07/2024 | $0.39 | $0.36 (-8.6%) | $0.40 | $0.35 | 633,700 | $6.22 M |
| 08/06/2024 | $0.38 | $0.41 (7.13%) | $0.41 | $0.37 | 748,500 | $7.03 M |
| 08/05/2024 | $0.39 | $0.39 (-1.67%) | $0.42 | $0.35 | 1.54 M | $6.70 M |
| 08/02/2024 | $0.40 | $0.41 (2.25%) | $0.42 | $0.38 | 695,100 | $7.06 M |
| 08/01/2024 | $0.43 | $0.41 (-4.09%) | $0.43 | $0.41 | 405,100 | $7.12 M |
| 07/31/2024 | $0.41 | $0.43 (2.73%) | $0.45 | $0.41 | 919,800 | $7.34 M |
| 07/30/2024 | $0.43 | $0.41 (-5.36%) | $0.43 | $0.41 | 410,045 | $7.01 M |
| 07/29/2024 | $0.43 | $0.43 (-0.42%) | $0.44 | $0.41 | 557,100 | $7.36 M |
| 07/26/2024 | $0.42 | $0.43 (1.14%) | $0.43 | $0.42 | 203,600 | $7.36 M |
| 07/25/2024 | $0.44 | $0.42 (-4.48%) | $0.44 | $0.42 | 211,232 | $7.29 M |
| 07/24/2024 | $0.44 | $0.43 (-1.07%) | $0.45 | $0.43 | 279,800 | $7.50 M |
| 07/23/2024 | $0.42 | $0.44 (2.98%) | $0.45 | $0.42 | 412,800 | $7.53 M |
| 07/22/2024 | $0.45 | $0.43 (-3.03%) | $0.46 | $0.42 | 299,458 | $7.51 M |
| 07/19/2024 | $0.43 | $0.45 (4.89%) | $0.45 | $0.42 | 381,231 | $7.74 M |
| 07/18/2024 | $0.44 | $0.42 (-3.63%) | $0.46 | $0.42 | 1.18 M | $7.29 M |
| 07/17/2024 | $0.44 | $0.44 (1.25%) | $0.48 | $0.41 | 1.74 M | $7.67 M |
| 07/16/2024 | $0.44 | $0.47 (6.12%) | $0.49 | $0.43 | 6.24 M | $8.12 M |
| 07/15/2024 | $0.57 | $0.43 (-23.85%) | $0.57 | $0.42 | 6.49 M | $7.45 M |
| 07/12/2024 | $0.49 | $0.48 (-1.18%) | $0.50 | $0.48 | 278,967 | $8.36 M |
| 07/11/2024 | $0.49 | $0.49 (1.23%) | $0.50 | $0.48 | 433,005 | $8.53 M |
| 07/10/2024 | $0.49 | $0.49 (-0.87%) | $0.50 | $0.47 | 650,057 | $8.43 M |
| 07/09/2024 | $0.49 | $0.48 (-2%) | $0.51 | $0.46 | 696,193 | $8.29 M |
| 07/08/2024 | $0.53 | $0.49 (-7.02%) | $0.55 | $0.48 | 697,976 | $8.46 M |
| 07/05/2024 | $0.47 | $0.53 (12.66%) | $0.54 | $0.46 | 309,387 | $9.14 M |
| 07/03/2024 | $0.47 | $0.47 (0.02%) | $0.51 | $0.43 | 1.30 M | $8.12 M |
| 07/02/2024 | $0.56 | $0.49 (-12.38%) | $0.60 | $0.48 | 1.82 M | $8.47 M |
| 07/01/2024 | $0.59 | $0.58 (-2.47%) | $0.59 | $0.56 | 565,222 | $9.94 M |