5 DAY PERFORMANCE
-6.02%
1 MONTH PERFORMANCE
-15.06%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+41.96%
YEAR-TO-DATE PERFORMANCE
-4.25%
1 YEAR PERFORMANCE
+7.41%
Wrap Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $2.06 | $2.03 (-1.46%) | $2.13 | $1.98 | 220.61 K | $103.73 M |
| 12/02/2025 | $2.05 | $2.08 (1.46%) | $2.11 | $2.04 | 59.01 K | $106.28 M |
| 12/01/2025 | $2.12 | $2.06 (-2.83%) | $2.14 | $2.06 | 88.34 K | $105.26 M |
| 11/28/2025 | $2.21 | $2.16 (-2.26%) | $2.24 | $2.14 | 56.24 K | $110.37 M |
| 11/26/2025 | $2.10 | $2.21 (5.24%) | $2.23 | $2.10 | 225.96 K | $112.92 M |
| 11/25/2025 | $2.04 | $2.10 (2.94%) | $2.15 | $2.02 | 272.53 K | $107.30 M |
| 11/24/2025 | $2.14 | $2.03 (-5.14%) | $2.15 | $2.01 | 256.32 K | $103.73 M |
| 11/21/2025 | $2.00 | $2.11 (5.5%) | $2.11 | $1.96 | 145.30 K | $107.81 M |
| 11/20/2025 | $2.04 | $1.98 (-2.94%) | $2.12 | $1.96 | 180.64 K | $101.17 M |
| 11/19/2025 | $2.02 | $1.98 (-1.98%) | $2.06 | $1.95 | 196.30 K | $101.17 M |
| 11/18/2025 | $2.19 | $2.03 (-7.31%) | $2.20 | $1.92 | 644.51 K | $103.73 M |
| 11/17/2025 | $2.41 | $2.19 (-9.13%) | $2.46 | $2.17 | 229.70 K | $111.90 M |
| 11/14/2025 | $2.12 | $2.42 (14.15%) | $2.48 | $2.07 | 490.87 K | $123.65 M |
| 11/13/2025 | $2.09 | $2.14 (2.39%) | $2.29 | $2.00 | 345.15 K | $109.35 M |
| 11/12/2025 | $2.20 | $2.10 (-4.55%) | $2.29 | $2.06 | 402.32 K | $107.30 M |
| 11/11/2025 | $2.14 | $2.24 (4.67%) | $2.25 | $2.10 | 185.84 K | $114.46 M |
| 11/10/2025 | $2.16 | $2.14 (-0.93%) | $2.23 | $2.13 | 122.64 K | $109.35 M |
| 11/07/2025 | $2.22 | $2.06 (-7.21%) | $2.22 | $1.95 | 758.50 K | $104.26 M |
| 11/06/2025 | $2.48 | $2.24 (-9.68%) | $2.49 | $2.22 | 210.75 K | $113.37 M |
| 11/05/2025 | $2.38 | $2.46 (3.36%) | $2.49 | $2.37 | 198.99 K | $124.50 M |
| 11/04/2025 | $2.55 | $2.39 (-6.27%) | $2.58 | $2.34 | 273.80 K | $120.96 M |
| 11/03/2025 | $2.86 | $2.61 (-8.74%) | $2.86 | $2.60 | 207.34 K | $132.09 M |
| 10/31/2025 | $2.76 | $2.81 (1.81%) | $2.93 | $2.75 | 781.61 K | $142.21 M |
| 10/30/2025 | $2.61 | $2.72 (4.21%) | $2.83 | $2.57 | 361.69 K | $137.66 M |
| 10/29/2025 | $2.61 | $2.66 (1.92%) | $2.75 | $2.56 | 424.45 K | $134.62 M |
| 10/28/2025 | $2.66 | $2.66 (0%) | $2.69 | $2.57 | 200.82 K | $134.62 M |
| 10/27/2025 | $2.84 | $2.66 (-6.34%) | $2.84 | $2.58 | 329.75 K | $134.62 M |
| 10/24/2025 | $2.52 | $2.77 (9.92%) | $2.83 | $2.49 | 400.95 K | $140.19 M |
| 10/23/2025 | $2.42 | $2.54 (4.96%) | $2.58 | $2.42 | 271.30 K | $128.55 M |
| 10/22/2025 | $2.55 | $2.39 (-6.27%) | $2.62 | $2.37 | 276.37 K | $120.96 M |
| 10/21/2025 | $2.62 | $2.58 (-1.53%) | $2.74 | $2.56 | 278.74 K | $130.57 M |
| 10/20/2025 | $2.26 | $2.58 (14.16%) | $2.60 | $2.26 | 366.64 K | $130.57 M |
| 10/17/2025 | $2.39 | $2.26 (-5.44%) | $2.41 | $2.23 | 346.31 K | $114.38 M |
| 10/16/2025 | $2.53 | $2.35 (-7.11%) | $2.64 | $2.35 | 316.89 K | $118.93 M |
| 10/15/2025 | $2.52 | $2.53 (0.4%) | $2.62 | $2.50 | 246.20 K | $128.04 M |
| 10/14/2025 | $2.50 | $2.59 (3.6%) | $2.65 | $2.50 | 245.54 K | $131.08 M |
| 10/13/2025 | $2.59 | $2.51 (-3.09%) | $2.65 | $2.50 | 313.91 K | $127.03 M |
| 10/10/2025 | $2.80 | $2.52 (-10%) | $2.87 | $2.51 | 526.00 K | $127.54 M |
| 10/09/2025 | $2.80 | $2.85 (1.79%) | $2.86 | $2.66 | 201.61 K | $144.24 M |
| 10/08/2025 | $2.81 | $2.74 (-2.49%) | $2.88 | $2.64 | 231.03 K | $138.67 M |
| 10/07/2025 | $2.87 | $2.84 (-1.05%) | $2.88 | $2.66 | 532.53 K | $143.73 M |
| 10/06/2025 | $2.87 | $2.82 (-1.74%) | $3.00 | $2.78 | 503.44 K | $142.72 M |
| 10/03/2025 | $2.75 | $2.77 (0.73%) | $2.87 | $2.64 | 531.57 K | $140.19 M |
| 10/02/2025 | $2.41 | $2.69 (11.62%) | $2.70 | $2.30 | 565.13 K | $136.14 M |
| 10/01/2025 | $2.17 | $2.34 (7.83%) | $2.36 | $2.17 | 213.71 K | $118.43 M |
| 09/30/2025 | $2.25 | $2.17 (-3.56%) | $2.31 | $2.13 | 357.30 K | $109.82 M |
| 09/29/2025 | $2.40 | $2.28 (-5%) | $2.40 | $2.19 | 377.81 K | $115.39 M |
| 09/26/2025 | $2.35 | $2.35 (0%) | $2.41 | $2.31 | 278.90 K | $118.93 M |
| 09/25/2025 | $2.35 | $2.28 (-2.98%) | $2.44 | $2.26 | 226.20 K | $115.39 M |
| 09/24/2025 | $2.55 | $2.38 (-6.67%) | $2.65 | $2.35 | 442.90 K | $120.45 M |
| 09/23/2025 | $2.54 | $2.56 (0.79%) | $2.58 | $2.35 | 590.01 K | $129.56 M |
| 09/22/2025 | $2.63 | $2.56 (-2.66%) | $2.66 | $2.46 | 636.73 K | $129.56 M |
| 09/19/2025 | $2.38 | $2.59 (8.82%) | $2.63 | $2.28 | 1.86 M | $131.08 M |
| 09/18/2025 | $2.20 | $2.15 (-2.27%) | $2.24 | $2.09 | 392.15 K | $108.81 M |
| 09/17/2025 | $2.13 | $2.14 (0.47%) | $2.32 | $2.12 | 701.54 K | $108.30 M |
| 09/16/2025 | $1.91 | $2.10 (9.95%) | $2.14 | $1.90 | 451.80 K | $106.28 M |
| 09/15/2025 | $2.08 | $1.92 (-7.69%) | $2.10 | $1.88 | 395.67 K | $97.17 M |
| 09/12/2025 | $1.91 | $2.05 (7.33%) | $2.11 | $1.87 | 665.34 K | $103.75 M |
| 09/11/2025 | $1.72 | $1.91 (11.05%) | $1.93 | $1.70 | 340.50 K | $96.66 M |
| 09/10/2025 | $1.67 | $1.71 (2.4%) | $1.74 | $1.62 | 367.00 K | $86.54 M |
| 09/09/2025 | $1.85 | $1.69 (-8.65%) | $1.85 | $1.67 | 306.54 K | $85.53 M |
| 09/08/2025 | $1.71 | $1.81 (5.85%) | $1.82 | $1.69 | 544.64 K | $91.60 M |
| 09/05/2025 | $1.81 | $1.71 (-5.52%) | $1.81 | $1.62 | 376.45 K | $86.54 M |
| 09/04/2025 | $1.60 | $1.74 (8.75%) | $1.80 | $1.59 | 782.60 K | $88.06 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.
