5 DAY PERFORMANCE
-3.60%
1 MONTH PERFORMANCE
-26.21%
3 MONTH PERFORMANCE
-33.54%
6 MONTH PERFORMANCE
-68.71%
YEAR-TO-DATE PERFORMANCE
-87.73%
1 YEAR PERFORMANCE
-96.62%
Wearable Devices Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
08/21/2025 | $1.08 | $1.07 (-1.39%) | $1.10 | $1.05 | 42.25 K | |
08/20/2025 | $1.09 | $1.07 (-1.83%) | $1.09 | $1.02 | 214.42 K | $378.49 K |
08/19/2025 | $1.14 | $1.06 (-7.02%) | $1.18 | $1.03 | 290.30 K | $374.96 K |
08/18/2025 | $1.13 | $1.13 (0%) | $1.18 | $1.10 | 314.70 K | $399.72 K |
08/15/2025 | $1.14 | $1.11 (-2.63%) | $1.20 | $1.09 | 161.75 K | $392.64 K |
08/14/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.05 | 412.90 K | $389.11 K |
08/13/2025 | $1.22 | $1.17 (-4.1%) | $1.25 | $1.16 | 362.50 K | $413.87 K |
08/12/2025 | $1.45 | $1.28 (-11.72%) | $1.45 | $1.17 | 893.40 K | $452.78 K |
08/11/2025 | $1.84 | $1.47 (-20.11%) | $1.93 | $1.45 | 20.18 M | $519.99 K |
08/08/2025 | $1.56 | $1.62 (3.85%) | $1.64 | $1.56 | 28.50 K | $573.05 K |
08/07/2025 | $1.57 | $1.55 (-1.27%) | $1.73 | $1.51 | 79.10 K | $548.28 K |
08/06/2025 | $1.72 | $1.67 (-2.91%) | $1.85 | $1.52 | 634.08 K | $590.73 K |
08/05/2025 | $1.54 | $1.71 (11.04%) | $1.78 | $1.52 | 311.60 K | $604.88 K |
08/04/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.50 | 42.20 K | $534.13 K |
08/01/2025 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.45 | 57.10 K | $523.52 K |
07/31/2025 | $1.54 | $1.61 (4.55%) | $1.61 | $1.54 | 32.83 K | $569.51 K |
07/30/2025 | $1.59 | $1.57 (-1.26%) | $1.62 | $1.56 | 41.01 K | $555.36 K |
07/29/2025 | $1.64 | $1.63 (-0.61%) | $1.67 | $1.56 | 38.60 K | $576.58 K |
07/28/2025 | $1.70 | $1.63 (-4.12%) | $1.72 | $1.59 | 51.10 K | $576.58 K |
07/25/2025 | $1.74 | $1.71 (-1.72%) | $1.75 | $1.67 | 62.90 K | $604.88 K |
07/24/2025 | $1.52 | $1.72 (13.16%) | $1.74 | $1.50 | 316.42 K | $608.42 K |
07/23/2025 | $1.54 | $1.54 (0%) | $1.54 | $1.49 | 77.96 K | $544.75 K |
07/22/2025 | $1.46 | $1.48 (1.37%) | $1.51 | $1.45 | 55.10 K | $523.52 K |
07/21/2025 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.45 | 153.30 K | $512.91 K |
07/18/2025 | $1.56 | $1.58 (1.28%) | $1.59 | $1.55 | 60.56 K | $558.90 K |
07/17/2025 | $1.58 | $1.60 (1.27%) | $1.61 | $1.55 | 42.20 K | $565.97 K |
07/16/2025 | $1.59 | $1.58 (-0.63%) | $1.60 | $1.53 | 83.63 K | $558.90 K |
07/15/2025 | $1.57 | $1.58 (0.64%) | $1.64 | $1.57 | 75.34 K | $558.90 K |
07/14/2025 | $1.55 | $1.57 (1.29%) | $1.58 | $1.53 | 35.10 K | $555.36 K |
07/11/2025 | $1.59 | $1.58 (-0.63%) | $1.59 | $1.50 | 39.43 K | $558.90 K |
07/10/2025 | $1.50 | $1.59 (6%) | $1.62 | $1.49 | 108.03 K | $562.43 K |
07/09/2025 | $1.53 | $1.49 (-2.61%) | $1.55 | $1.46 | 40.06 K | $527.06 K |
07/08/2025 | $1.47 | $1.52 (3.4%) | $1.56 | $1.47 | 56.94 K | $537.67 K |
07/07/2025 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.46 | 28.90 K | $519.99 K |
07/03/2025 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.49 | 26.93 K | $527.06 K |
07/02/2025 | $1.48 | $1.53 (3.38%) | $1.53 | $1.47 | 31.80 K | $541.21 K |
07/01/2025 | $1.52 | $1.48 (-2.63%) | $1.52 | $1.45 | 41.09 K | $523.52 K |
06/30/2025 | $1.47 | $1.50 (2.04%) | $1.53 | $1.44 | 122.92 K | $530.60 K |
06/27/2025 | $1.53 | $1.42 (-7.19%) | $1.55 | $1.40 | 135.82 K | $502.30 K |
06/26/2025 | $1.54 | $1.53 (-0.65%) | $1.60 | $1.50 | 200.44 K | $541.21 K |
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 |