5 DAY PERFORMANCE
+7.63%
1 MONTH PERFORMANCE
-6.00%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
-29.50%
YEAR-TO-DATE PERFORMANCE
-33.49%
1 YEAR PERFORMANCE
-20.79%
Wrap Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/21/2025 | $1.35 | $1.41 (4.44%) | $1.44 | $1.35 | 175.19 K | $68.24 M |
| 07/18/2025 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.35 | 161.10 K | $66.30 M |
| 07/17/2025 | $1.31 | $1.34 (2.29%) | $1.38 | $1.31 | 139.75 K | $64.85 M |
| 07/16/2025 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.30 | 243.71 K | $63.40 M |
| 07/15/2025 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.35 | 286.33 K | $65.82 M |
| 07/14/2025 | $1.49 | $1.41 (-5.37%) | $1.52 | $1.38 | 640.49 K | $68.24 M |
| 07/11/2025 | $1.49 | $1.49 (0%) | $1.52 | $1.44 | 303.11 K | $72.11 M |
| 07/10/2025 | $1.48 | $1.50 (1.35%) | $1.55 | $1.44 | 166.74 K | $72.59 M |
| 07/09/2025 | $1.50 | $1.50 (0%) | $1.55 | $1.48 | 121.24 K | $72.59 M |
| 07/08/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.48 | 90.00 K | $73.08 M |
| 07/07/2025 | $1.51 | $1.53 (1.32%) | $1.56 | $1.50 | 107.64 K | $74.05 M |
| 07/03/2025 | $1.57 | $1.54 (-1.91%) | $1.60 | $1.53 | 81.80 K | $74.53 M |
| 07/02/2025 | $1.56 | $1.55 (-0.64%) | $1.59 | $1.54 | 62.60 K | $75.01 M |
| 07/01/2025 | $1.54 | $1.56 (1.3%) | $1.59 | $1.51 | 65.82 K | $75.50 M |
| 06/30/2025 | $1.56 | $1.56 (0%) | $1.64 | $1.52 | 85.45 K | $75.50 M |
| 06/27/2025 | $1.50 | $1.58 (5.33%) | $1.60 | $1.50 | 97.60 K | $76.47 M |
| 06/26/2025 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.48 | 161.22 K | $73.08 M |
| 06/25/2025 | $1.56 | $1.54 (-1.28%) | $1.65 | $1.50 | 354.76 K | $74.53 M |
| 06/24/2025 | $1.55 | $1.55 (0%) | $1.58 | $1.50 | 77.80 K | $75.01 M |
| 06/23/2025 | $1.48 | $1.56 (5.41%) | $1.56 | $1.48 | 179.10 K | $75.50 M |
| 06/20/2025 | $1.51 | $1.50 (-0.66%) | $1.53 | $1.48 | 224.61 K | $72.59 M |
| 06/18/2025 | $1.61 | $1.53 (-4.97%) | $1.62 | $1.50 | 245.14 K | $74.05 M |
| 06/17/2025 | $1.69 | $1.63 (-3.55%) | $1.72 | $1.59 | 191.29 K | $78.89 M |
| 06/16/2025 | $1.78 | $1.70 (-4.49%) | $1.80 | $1.69 | 146.41 K | $82.27 M |
| 06/13/2025 | $1.68 | $1.74 (3.57%) | $1.77 | $1.66 | 227.48 K | $84.21 M |
| 06/12/2025 | $1.80 | $1.67 (-7.22%) | $1.81 | $1.58 | 399.91 K | $80.82 M |
| 06/11/2025 | $1.58 | $1.81 (14.56%) | $1.81 | $1.54 | 786.35 K | $87.60 M |
| 06/10/2025 | $1.55 | $1.52 (-1.94%) | $1.60 | $1.50 | 183.30 K | $73.56 M |
| 06/09/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.47 | 443.24 K | $75.01 M |
| 06/06/2025 | $1.41 | $1.41 (0%) | $1.45 | $1.39 | 195.00 K | $68.24 M |
| 06/05/2025 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.37 | 93.54 K | $67.75 M |
| 06/04/2025 | $1.42 | $1.43 (0.7%) | $1.48 | $1.39 | 97.80 K | $69.21 M |
| 06/03/2025 | $1.42 | $1.43 (0.7%) | $1.45 | $1.41 | 52.03 K | $69.21 M |
| 06/02/2025 | $1.44 | $1.41 (-2.08%) | $1.49 | $1.40 | 86.76 K | $68.24 M |
| 05/30/2025 | $1.40 | $1.45 (3.57%) | $1.45 | $1.30 | 380.91 K | $70.17 M |
| 05/29/2025 | $1.44 | $1.38 (-4.17%) | $1.50 | $1.38 | 248.44 K | $66.79 M |
| 05/28/2025 | $1.43 | $1.45 (1.4%) | $1.49 | $1.43 | 149.75 K | $70.17 M |
| 05/27/2025 | $1.42 | $1.45 (2.11%) | $1.47 | $1.42 | 67.31 K | $70.17 M |
| 05/23/2025 | $1.39 | $1.44 (3.6%) | $1.49 | $1.37 | 61.20 K | $69.69 M |
| 05/22/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.37 | 125.64 K | $68.24 M |
| 05/21/2025 | $1.42 | $1.37 (-3.52%) | $1.46 | $1.34 | 336.10 K | $66.30 M |
| 05/20/2025 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.43 | 49.03 K | $69.21 M |
| 05/19/2025 | $1.46 | $1.44 (-1.37%) | $1.51 | $1.41 | 170.65 K | $69.69 M |
| 05/16/2025 | $1.49 | $1.49 (0%) | $1.55 | $1.45 | 162.63 K | $72.11 M |
| 05/15/2025 | $1.51 | $1.53 (1.32%) | $1.58 | $1.51 | 91.20 K | $74.05 M |
| 05/14/2025 | $1.53 | $1.50 (-1.96%) | $1.57 | $1.50 | 79.60 K | $72.59 M |
| 05/13/2025 | $1.52 | $1.52 (0%) | $1.55 | $1.50 | 67.10 K | $73.56 M |
| 05/12/2025 | $1.51 | $1.52 (0.66%) | $1.58 | $1.50 | 74.50 K | $73.56 M |
| 05/09/2025 | $1.50 | $1.47 (-2%) | $1.50 | $1.47 | 56.11 K | $69.24 M |
| 05/08/2025 | $1.42 | $1.46 (2.82%) | $1.52 | $1.42 | 87.80 K | $68.77 M |
| 05/07/2025 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.42 | 71.50 K | $67.83 M |
| 05/06/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.45 | 100.82 K | $70.65 M |
| 05/05/2025 | $1.53 | $1.54 (0.65%) | $1.59 | $1.52 | 39.21 K | $72.54 M |
| 05/02/2025 | $1.55 | $1.56 (0.65%) | $1.60 | $1.54 | 76.93 K | $73.48 M |
| 05/01/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.50 | 31.90 K | $72.07 M |
| 04/30/2025 | $1.51 | $1.52 (0.66%) | $1.60 | $1.46 | 102.54 K | $71.59 M |
| 04/29/2025 | $1.51 | $1.52 (0.66%) | $1.59 | $1.51 | 43.70 K | $71.59 M |
| 04/28/2025 | $1.54 | $1.52 (-1.3%) | $1.60 | $1.51 | 43.50 K | $71.59 M |
| 04/25/2025 | $1.64 | $1.55 (-5.49%) | $1.65 | $1.55 | 63.80 K | $70.71 M |
| 04/24/2025 | $1.51 | $1.60 (5.96%) | $1.64 | $1.51 | 75.23 K | $72.99 M |
| 04/23/2025 | $1.50 | $1.52 (1.33%) | $1.64 | $1.50 | 85.89 K | $69.34 M |
| 04/22/2025 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.44 | 55.77 K | $67.06 M |
| 04/21/2025 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.40 | 55.78 K | $65.69 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.
