5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
-27.27%
6 MONTH PERFORMANCE
-2.04%
YEAR-TO-DATE PERFORMANCE
-32.08%
1 YEAR PERFORMANCE
-8.28%
Wrap Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $1.39 | $1.44 (3.6%) | $1.49 | $1.37 | 61.18 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 |
| 04/17/2025 | $1.45 | $1.46 (0.69%) | $1.49 | $1.38 | 75.60 K | $66.61 M |
| 04/16/2025 | $1.47 | $1.41 (-4.08%) | $1.52 | $1.40 | 90.11 K | $64.33 M |
| 04/15/2025 | $1.47 | $1.51 (2.72%) | $1.53 | $1.47 | 40.33 K | $68.89 M |
| 04/14/2025 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.44 | 84.20 K | $67.52 M |
| 04/11/2025 | $1.43 | $1.48 (3.5%) | $1.51 | $1.40 | 51.60 K | $67.52 M |
| 04/10/2025 | $1.54 | $1.42 (-7.79%) | $1.58 | $1.40 | 93.67 K | $64.78 M |
| 04/09/2025 | $1.40 | $1.54 (10%) | $1.57 | $1.33 | 178.74 K | $70.26 M |
| 04/08/2025 | $1.55 | $1.41 (-9.03%) | $1.59 | $1.39 | 86.10 K | $64.33 M |
| 04/07/2025 | $1.39 | $1.40 (0.72%) | $1.52 | $1.32 | 124.24 K | $63.87 M |
| 04/04/2025 | $1.61 | $1.47 (-8.7%) | $1.61 | $1.35 | 370.51 K | $67.06 M |
| 04/03/2025 | $1.64 | $1.47 (-10.37%) | $1.76 | $1.46 | 225.64 K | $67.06 M |
| 04/02/2025 | $1.60 | $1.66 (3.75%) | $1.80 | $1.60 | 144.20 K | $75.73 M |
| 04/01/2025 | $1.75 | $1.62 (-7.43%) | $1.81 | $1.55 | 214.60 K | $73.91 M |
| 03/31/2025 | $1.99 | $1.71 (-14.07%) | $1.99 | $1.50 | 307.86 K | $78.01 M |
| 03/28/2025 | $1.99 | $1.90 (-4.52%) | $2.02 | $1.89 | 143.30 K | $86.68 M |
| 03/27/2025 | $2.07 | $1.98 (-4.35%) | $2.12 | $1.97 | 84.99 K | $90.33 M |
| 03/26/2025 | $2.21 | $2.09 (-5.43%) | $2.21 | $2.06 | 51.90 K | $95.85 M |
| 03/25/2025 | $2.17 | $2.09 (-3.69%) | $2.20 | $2.08 | 69.80 K | $95.85 M |
| 03/24/2025 | $2.07 | $2.14 (3.38%) | $2.20 | $2.07 | 158.33 K | $98.14 M |
| 03/21/2025 | $1.98 | $2.07 (4.55%) | $2.11 | $1.98 | 130.14 K | $94.93 M |
| 03/20/2025 | $2.03 | $2.01 (-0.99%) | $2.16 | $1.98 | 154.82 K | $92.18 M |
| 03/19/2025 | $2.20 | $2.06 (-6.36%) | $2.24 | $2.06 | 159.03 K | $94.47 M |
| 03/18/2025 | $2.26 | $2.19 (-3.1%) | $2.30 | $2.14 | 147.30 K | $100.44 M |
| 03/17/2025 | $2.26 | $2.25 (-0.44%) | $2.35 | $2.22 | 128.24 K | $103.19 M |
| 03/14/2025 | $2.05 | $2.26 (10.24%) | $2.27 | $2.03 | 185.21 K | $103.65 M |
| 03/13/2025 | $2.05 | $2.01 (-1.95%) | $2.05 | $1.95 | 135.05 K | $92.18 M |
| 03/12/2025 | $1.96 | $2.10 (7.14%) | $2.13 | $1.96 | 151.35 K | $96.31 M |
| 03/11/2025 | $1.95 | $1.95 (0%) | $2.04 | $1.93 | 91.64 K | $89.43 M |
| 03/10/2025 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.88 | 195.90 K | $90.35 M |
| 03/07/2025 | $2.11 | $2.11 (0%) | $2.14 | $1.93 | 106.90 K | $96.77 M |
| 03/06/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.10 | 85.20 K | $98.60 M |
| 03/05/2025 | $2.06 | $2.17 (5.34%) | $2.21 | $2.01 | 67.10 K | $99.52 M |
| 03/04/2025 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.01 | 168.90 K | $94.93 M |
| 03/03/2025 | $2.23 | $2.13 (-4.48%) | $2.29 | $2.11 | 147.30 K | $97.68 M |
| 02/28/2025 | $2.05 | $2.19 (6.83%) | $2.32 | $2.04 | 490.40 K | $100.44 M |
| 02/27/2025 | $1.98 | $2.06 (4.04%) | $2.09 | $1.95 | 138.14 K | $94.47 M |
| 02/26/2025 | $1.90 | $1.96 (3.16%) | $2.01 | $1.90 | 240.10 K | $89.89 M |
| 02/25/2025 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.73 | 430.22 K | $85.76 M |
| 02/24/2025 | $2.12 | $1.98 (-6.6%) | $2.25 | $1.92 | 408.14 K | $90.81 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.
