5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
-37.63%
3 MONTH PERFORMANCE
-14.29%
6 MONTH PERFORMANCE
+24.29%
YEAR-TO-DATE PERFORMANCE
-26.89%
1 YEAR PERFORMANCE
-26.27%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.75 | $1.74 (-0.57%) | $1.84 | $1.72 | 182.65 K | $91.72 M |
| 02/17/2026 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.71 | 235.20 K | $89.42 M |
| 02/13/2026 | $1.74 | $1.79 (2.87%) | $1.82 | $1.74 | 168.34 K | $91.46 M |
| 02/12/2026 | $1.75 | $1.70 (-2.86%) | $1.84 | $1.65 | 254.60 K | $86.86 M |
| 02/11/2026 | $1.89 | $1.74 (-7.94%) | $1.91 | $1.72 | 226.00 K | $88.91 M |
| 02/10/2026 | $1.77 | $1.85 (4.52%) | $1.87 | $1.73 | 292.70 K | $94.53 M |
| 02/09/2026 | $1.84 | $1.78 (-3.26%) | $1.88 | $1.77 | 487.43 K | $90.95 M |
| 02/06/2026 | $1.78 | $1.87 (5.06%) | $1.93 | $1.70 | 536.22 K | $95.55 M |
| 02/05/2026 | $1.80 | $1.66 (-7.78%) | $1.82 | $1.65 | 557.90 K | $84.82 M |
| 02/04/2026 | $2.00 | $1.83 (-8.5%) | $2.07 | $1.76 | 878.90 K | $93.51 M |
| 02/03/2026 | $2.06 | $2.03 (-1.46%) | $2.11 | $1.94 | 395.61 K | $103.73 M |
| 02/02/2026 | $2.09 | $2.01 (-3.83%) | $2.12 | $1.87 | 719.90 K | $102.70 M |
| 01/30/2026 | $2.28 | $2.18 (-4.39%) | $2.38 | $2.13 | 487.30 K | $111.39 M |
| 01/29/2026 | $2.48 | $2.28 (-8.06%) | $2.56 | $2.22 | 447.73 K | $116.50 M |
| 01/28/2026 | $2.46 | $2.48 (0.81%) | $2.58 | $2.38 | 492.20 K | $126.72 M |
| 01/27/2026 | $2.35 | $2.41 (2.55%) | $2.46 | $2.34 | 215.65 K | $123.14 M |
| 01/26/2026 | $2.43 | $2.35 (-3.29%) | $2.45 | $2.29 | 400.35 K | $120.08 M |
| 01/23/2026 | $2.55 | $2.43 (-4.71%) | $2.58 | $2.42 | 280.54 K | $124.16 M |
| 01/22/2026 | $2.51 | $2.58 (2.79%) | $2.59 | $2.49 | 246.94 K | $131.83 M |
| 01/21/2026 | $2.55 | $2.47 (-3.14%) | $2.69 | $2.36 | 453.82 K | $126.21 M |
| 01/20/2026 | $2.76 | $2.54 (-7.97%) | $2.78 | $2.54 | 288.11 K | $129.78 M |
| 01/16/2026 | $3.14 | $2.79 (-11.15%) | $3.14 | $2.69 | 920.76 K | $142.56 M |
| 01/15/2026 | $3.01 | $3.10 (2.99%) | $3.23 | $2.96 | 490.20 K | $158.40 M |
| 01/14/2026 | $3.03 | $3.03 (0%) | $3.08 | $2.90 | 300.30 K | $154.82 M |
| 01/13/2026 | $3.09 | $3.04 (-1.62%) | $3.15 | $2.95 | 413.13 K | $155.33 M |
| 01/12/2026 | $2.70 | $3.08 (14.07%) | $3.14 | $2.69 | 1.21 M | $157.38 M |
| 01/09/2026 | $2.82 | $2.69 (-4.61%) | $2.83 | $2.62 | 323.60 K | $137.45 M |
| 01/08/2026 | $2.72 | $2.82 (3.68%) | $2.90 | $2.70 | 723.00 K | $144.09 M |
| 01/07/2026 | $2.56 | $2.71 (5.86%) | $2.74 | $2.55 | 335.02 K | $138.47 M |
| 01/06/2026 | $2.59 | $2.54 (-1.93%) | $2.59 | $2.51 | 125.00 K | $129.78 M |
| 01/05/2026 | $2.58 | $2.57 (-0.39%) | $2.72 | $2.56 | 304.41 K | $131.32 M |
| 01/02/2026 | $2.47 | $2.58 (4.45%) | $2.59 | $2.24 | 426.00 K | $131.83 M |
| 12/31/2025 | $2.45 | $2.38 (-2.86%) | $2.62 | $2.36 | 711.14 K | $121.61 M |
| 12/30/2025 | $2.32 | $2.43 (4.74%) | $2.57 | $2.30 | 579.80 K | $124.16 M |
| 12/29/2025 | $2.12 | $2.33 (9.91%) | $2.41 | $2.12 | 729.89 K | $119.05 M |
| 12/26/2025 | $2.15 | $2.17 (0.93%) | $2.19 | $2.10 | 138.89 K | $110.88 M |
| 12/24/2025 | $2.12 | $2.16 (1.89%) | $2.18 | $2.09 | 127.24 K | $110.37 M |
| 12/23/2025 | $2.21 | $2.13 (-3.62%) | $2.26 | $2.10 | 234.73 K | $108.84 M |
| 12/22/2025 | $2.34 | $2.24 (-4.27%) | $2.36 | $2.24 | 155.30 K | $114.46 M |
| 12/19/2025 | $2.16 | $2.28 (5.56%) | $2.35 | $2.16 | 264.10 K | $116.50 M |
| 12/18/2025 | $2.19 | $2.18 (-0.46%) | $2.29 | $2.18 | 156.91 K | $111.39 M |
| 12/17/2025 | $2.21 | $2.20 (-0.45%) | $2.29 | $2.19 | 233.40 K | $112.41 M |
| 12/16/2025 | $2.34 | $2.19 (-6.41%) | $2.40 | $2.15 | 318.41 K | $111.90 M |
| 12/15/2025 | $2.56 | $2.34 (-8.59%) | $2.56 | $2.34 | 185.63 K | $119.57 M |
| 12/12/2025 | $2.77 | $2.50 (-9.75%) | $2.78 | $2.40 | 376.12 K | $127.74 M |
| 12/11/2025 | $2.88 | $2.74 (-4.86%) | $2.93 | $2.69 | 371.20 K | $140.00 M |
| 12/10/2025 | $2.95 | $2.93 (-0.68%) | $2.98 | $2.81 | 316.92 K | $149.71 M |
| 12/09/2025 | $2.76 | $2.94 (6.52%) | $3.00 | $2.71 | 665.40 K | $150.22 M |
| 12/08/2025 | $2.81 | $2.70 (-3.91%) | $2.85 | $2.63 | 533.60 K | $137.96 M |
| 12/05/2025 | $2.75 | $2.79 (1.45%) | $2.90 | $2.66 | 1.00 M | $142.56 M |
| 12/04/2025 | $2.03 | $2.72 (33.99%) | $2.76 | $2.02 | 2.82 M | $138.98 M |
| 12/03/2025 | $2.06 | $2.03 (-1.46%) | $2.13 | $1.98 | 220.78 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%) | $2.15 | $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 |
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.
