5 DAY PERFORMANCE
-4.69%
1 MONTH PERFORMANCE
-10.45%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
-13.43%
YEAR-TO-DATE PERFORMANCE
-14.23%
1 YEAR PERFORMANCE
-60.28%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $6.41 | $6.50 (1.4%) | $6.56 | $6.39 | 1.35 M | $491.95 M |
| 01/29/2026 | $6.54 | $6.46 (-1.22%) | $6.58 | $6.24 | 2.53 M | $488.92 M |
| 01/28/2026 | $7.01 | $6.63 (-5.42%) | $7.04 | $6.58 | 1.55 M | $501.79 M |
| 01/27/2026 | $7.06 | $6.98 (-1.13%) | $7.11 | $6.88 | 1.19 M | $528.28 M |
| 01/26/2026 | $6.83 | $7.05 (3.22%) | $7.15 | $6.78 | 3.36 M | $533.58 M |
| 01/23/2026 | $6.93 | $6.83 (-1.44%) | $7.03 | $6.80 | 1.23 M | $516.93 M |
| 01/22/2026 | $6.79 | $6.97 (2.65%) | $7.00 | $6.76 | 1.30 M | $527.52 M |
| 01/21/2026 | $6.52 | $6.67 (2.3%) | $6.76 | $6.50 | 1.26 M | $504.82 M |
| 01/20/2026 | $6.54 | $6.52 (-0.31%) | $6.72 | $6.48 | 2.03 M | $493.46 M |
| 01/16/2026 | $6.65 | $6.65 (0%) | $6.87 | $6.56 | 3.47 M | $503.30 M |
| 01/15/2026 | $6.88 | $6.72 (-2.33%) | $6.98 | $6.72 | 878.20 K | $508.60 M |
| 01/14/2026 | $7.03 | $6.86 (-2.42%) | $7.04 | $6.74 | 1.08 M | $519.20 M |
| 01/13/2026 | $7.32 | $7.08 (-3.28%) | $7.32 | $6.98 | 910.52 K | $535.85 M |
| 01/12/2026 | $7.11 | $7.18 (0.98%) | $7.29 | $6.99 | 977.60 K | $543.42 M |
| 01/09/2026 | $7.31 | $7.17 (-1.92%) | $7.36 | $7.10 | 754.00 K | $542.66 M |
| 01/08/2026 | $7.41 | $7.27 (-1.89%) | $7.51 | $7.25 | 1.03 M | $550.23 M |
| 01/07/2026 | $7.59 | $7.56 (-0.4%) | $7.70 | $7.44 | 1.11 M | $572.18 M |
| 01/06/2026 | $7.08 | $7.55 (6.64%) | $7.55 | $6.94 | 1.26 M | $571.42 M |
| 01/05/2026 | $7.12 | $7.18 (0.84%) | $7.43 | $7.12 | 1.65 M | $543.42 M |
| 01/02/2026 | $7.67 | $7.17 (-6.52%) | $7.69 | $7.15 | 2.46 M | $542.66 M |
| 12/31/2025 | $7.28 | $7.59 (4.26%) | $7.63 | $7.19 | 3.22 M | $574.45 M |
| 12/30/2025 | $7.04 | $7.27 (3.27%) | $7.37 | $6.96 | 1.35 M | $550.23 M |
| 12/29/2025 | $7.06 | $7.21 (2.12%) | $7.25 | $6.97 | 918.02 K | $545.69 M |
| 12/26/2025 | $6.84 | $7.16 (4.68%) | $7.18 | $6.82 | 1.21 M | $541.90 M |
| 12/24/2025 | $6.89 | $7.02 (1.89%) | $7.03 | $6.82 | 382.30 K | $531.31 M |
| 12/23/2025 | $6.86 | $6.88 (0.29%) | $6.92 | $6.74 | 806.50 K | $520.71 M |
| 12/22/2025 | $6.89 | $6.97 (1.16%) | $7.05 | $6.89 | 849.60 K | $527.52 M |
| 12/19/2025 | $7.02 | $6.93 (-1.28%) | $7.12 | $6.89 | 1.64 M | $524.50 M |
| 12/18/2025 | $6.95 | $7.07 (1.73%) | $7.15 | $6.94 | 929.71 K | $535.09 M |
| 12/17/2025 | $6.94 | $6.86 (-1.15%) | $7.13 | $6.81 | 964.15 K | $519.20 M |
| 12/16/2025 | $6.69 | $6.98 (4.33%) | $7.09 | $6.64 | 1.39 M | $528.28 M |
| 12/15/2025 | $7.04 | $6.75 (-4.12%) | $7.07 | $6.74 | 1.25 M | $510.87 M |
| 12/12/2025 | $7.13 | $7.01 (-1.68%) | $7.16 | $6.96 | 1.45 M | $530.55 M |
| 12/11/2025 | $6.67 | $7.06 (5.85%) | $7.13 | $6.66 | 1.53 M | $534.33 M |
| 12/10/2025 | $6.67 | $6.75 (1.2%) | $6.81 | $6.59 | 1.93 M | $510.87 M |
| 12/09/2025 | $6.50 | $6.68 (2.77%) | $6.73 | $6.46 | 1.56 M | $505.57 M |
| 12/08/2025 | $6.44 | $6.50 (0.93%) | $6.59 | $6.33 | 1.77 M | $491.95 M |
| 12/05/2025 | $6.35 | $6.44 (1.42%) | $6.61 | $6.28 | 918.59 K | $487.41 M |
| 12/04/2025 | $6.45 | $6.36 (-1.4%) | $6.45 | $6.23 | 1.29 M | $481.35 M |
| 12/03/2025 | $6.33 | $6.44 (1.74%) | $6.45 | $6.28 | 624.73 K | $487.41 M |
| 12/02/2025 | $6.39 | $6.31 (-1.25%) | $6.42 | $6.30 | 805.35 K | $477.57 M |
| 12/01/2025 | $6.29 | $6.31 (0.32%) | $6.41 | $6.24 | 1.06 M | $477.57 M |
| 11/28/2025 | $6.37 | $6.38 (0.16%) | $6.46 | $6.33 | 542.43 K | $482.87 M |
| 11/26/2025 | $6.27 | $6.37 (1.59%) | $6.46 | $6.25 | 2.49 M | $482.11 M |
| 11/25/2025 | $5.99 | $6.31 (5.34%) | $6.34 | $5.98 | 2.05 M | $477.57 M |
| 11/24/2025 | $5.96 | $5.99 (0.5%) | $6.03 | $5.94 | 1.06 M | $453.35 M |
| 11/21/2025 | $5.78 | $5.97 (3.29%) | $6.09 | $5.74 | 1.48 M | $451.84 M |
| 11/20/2025 | $5.80 | $5.78 (-0.34%) | $5.91 | $5.70 | 2.31 M | $437.46 M |
| 11/19/2025 | $5.80 | $5.64 (-2.76%) | $5.82 | $5.64 | 1.34 M | $426.86 M |
| 11/18/2025 | $5.97 | $5.81 (-2.68%) | $6.06 | $5.76 | 1.30 M | $439.73 M |
| 11/17/2025 | $6.12 | $6.01 (-1.8%) | $6.12 | $5.92 | 2.34 M | $454.87 M |
| 11/14/2025 | $6.00 | $6.12 (2%) | $6.19 | $5.95 | 1.65 M | $463.19 M |
| 11/13/2025 | $6.31 | $6.12 (-3.01%) | $6.40 | $6.09 | 1.91 M | $463.19 M |
| 11/12/2025 | $6.49 | $6.34 (-2.31%) | $6.51 | $6.24 | 1.97 M | $479.84 M |
| 11/11/2025 | $6.39 | $6.41 (0.31%) | $6.50 | $6.30 | 900.67 K | $485.14 M |
| 11/10/2025 | $6.46 | $6.39 (-1.08%) | $6.49 | $6.25 | 1.19 M | $483.63 M |
| 11/07/2025 | $6.60 | $6.39 (-3.18%) | $6.65 | $6.29 | 1.28 M | $483.63 M |
| 11/06/2025 | $6.71 | $6.66 (-0.75%) | $6.73 | $6.52 | 1.44 M | $504.06 M |
| 11/05/2025 | $6.59 | $6.76 (2.58%) | $6.80 | $6.56 | 1.51 M | $511.63 M |
| 11/04/2025 | $6.83 | $6.52 (-4.54%) | $7.04 | $6.41 | 2.63 M | $493.46 M |
| 11/03/2025 | $7.33 | $7.02 (-4.23%) | $7.34 | $6.90 | 1.55 M | $531.31 M |
| 10/31/2025 | $7.20 | $7.41 (2.92%) | $7.51 | $6.89 | 2.83 M | $560.82 M |
| 10/30/2025 | $6.55 | $6.53 (-0.31%) | $6.76 | $6.46 | 1.40 M | $494.22 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.
