5 DAY PERFORMANCE
+3.46%
1 MONTH PERFORMANCE
+23.12%
3 MONTH PERFORMANCE
+1,668.00%
6 MONTH PERFORMANCE
+1,489.93%
YEAR-TO-DATE PERFORMANCE
+231.83%
1 YEAR PERFORMANCE
+133.86%
Wolfspeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.13 | $22.07 (-0.27%) | $22.98 | $21.80 | 822.79 K | $3.45 B |
| 12/04/2025 | $21.49 | $22.75 (5.86%) | $23.39 | $21.45 | 1.20 M | $3.55 B |
| 12/03/2025 | $21.11 | $21.87 (3.6%) | $21.88 | $20.71 | 1.06 M | $3.42 B |
| 12/02/2025 | $21.79 | $21.36 (-1.97%) | $22.30 | $20.50 | 1.83 M | $3.34 B |
| 12/01/2025 | $21.89 | $22.11 (1.01%) | $23.12 | $20.50 | 3.69 M | $3.45 B |
| 11/28/2025 | $20.40 | $20.28 (-0.59%) | $20.86 | $19.91 | 420.33 K | $3.17 B |
| 11/26/2025 | $20.13 | $20.50 (1.84%) | $21.54 | $19.71 | 1.49 M | $3.20 B |
| 11/25/2025 | $18.12 | $19.86 (9.6%) | $20.27 | $17.47 | 2.84 M | $3.10 B |
| 11/24/2025 | $17.61 | $18.06 (2.56%) | $18.15 | $16.91 | 1.42 M | $2.82 B |
| 11/21/2025 | $17.17 | $17.18 (0.06%) | $18.10 | $16.47 | 1.37 M | $2.68 B |
| 11/20/2025 | $18.10 | $17.34 (-4.2%) | $18.95 | $17.16 | 1.27 M | $2.71 B |
| 11/19/2025 | $17.62 | $17.51 (-0.62%) | $18.15 | $16.80 | 918.60 K | $2.73 B |
| 11/18/2025 | $17.84 | $17.59 (-1.4%) | $18.70 | $17.54 | 603.80 K | $2.75 B |
| 11/17/2025 | $17.90 | $18.11 (1.17%) | $18.65 | $17.29 | 1.10 M | $2.83 B |
| 11/14/2025 | $17.14 | $17.48 (1.98%) | $18.50 | $17.14 | 729.10 K | $2.73 B |
| 11/13/2025 | $19.12 | $18.19 (-4.86%) | $19.22 | $17.90 | 1.58 M | $2.84 B |
| 11/12/2025 | $17.44 | $19.55 (12.1%) | $19.81 | $17.33 | 2.40 M | $3.05 B |
| 11/11/2025 | $18.02 | $17.40 (-3.44%) | $18.24 | $16.75 | 1.44 M | $2.72 B |
| 11/10/2025 | $18.68 | $17.88 (-4.28%) | $19.04 | $17.32 | 1.61 M | $2.79 B |
| 11/07/2025 | $17.61 | $17.95 (1.93%) | $18.95 | $17.00 | 2.90 M | $2.80 B |
| 11/06/2025 | $20.08 | $18.65 (-7.12%) | $20.13 | $17.55 | 3.97 M | $2.91 B |
| 11/05/2025 | $21.60 | $20.25 (-6.25%) | $21.80 | $20.10 | 1.76 M | $3.16 B |
| 11/04/2025 | $23.50 | $21.90 (-6.81%) | $23.50 | $21.16 | 2.64 M | $3.42 B |
| 11/03/2025 | $26.49 | $23.76 (-10.31%) | $26.50 | $23.62 | 1.79 M | $3.71 B |
| 10/31/2025 | $26.00 | $26.32 (1.23%) | $27.85 | $25.81 | 2.36 M | $4.11 B |
| 10/30/2025 | $25.94 | $26.16 (0.85%) | $27.90 | $24.69 | 6.09 M | $4.09 B |
| 10/29/2025 | $31.00 | $31.99 (3.19%) | $31.99 | $29.50 | 3.20 M | $5.00 B |
| 10/28/2025 | $30.53 | $30.76 (0.75%) | $31.97 | $28.53 | 2.91 M | $4.80 B |
| 10/27/2025 | $29.61 | $30.89 (4.32%) | $31.98 | $29.45 | 5.56 M | $4.82 B |
| 10/24/2025 | $30.00 | $29.57 (-1.43%) | $30.05 | $28.70 | 1.51 M | $4.36 B |
| 10/23/2025 | $29.66 | $29.59 (-0.24%) | $30.15 | $29.01 | 793.93 K | $4.37 B |
| 10/22/2025 | $30.50 | $29.48 (-3.34%) | $30.78 | $27.70 | 1.60 M | $4.35 B |
| 10/21/2025 | $30.25 | $30.08 (-0.56%) | $31.24 | $29.26 | 1.19 M | $4.44 B |
| 10/20/2025 | $31.60 | $30.00 (-5.06%) | $31.96 | $29.60 | 2.05 M | $4.43 B |
| 10/17/2025 | $32.31 | $31.00 (-4.05%) | $34.90 | $31.00 | 3.19 M | $4.58 B |
| 10/16/2025 | $32.69 | $32.44 (-0.76%) | $34.40 | $31.50 | 3.22 M | $4.79 B |
| 10/15/2025 | $33.31 | $32.43 (-2.64%) | $33.44 | $30.53 | 2.94 M | $4.79 B |
| 10/14/2025 | $32.00 | $32.58 (1.81%) | $34.20 | $31.01 | 3.84 M | $4.81 B |
| 10/13/2025 | $33.52 | $32.57 (-2.83%) | $34.20 | $28.80 | 4.79 M | $4.81 B |
| 10/10/2025 | $34.21 | $31.10 (-9.09%) | $36.40 | $31.02 | 5.02 M | $4.59 B |
| 10/09/2025 | $34.22 | $35.42 (3.51%) | $36.60 | $32.80 | 9.48 M | $5.23 B |
| 10/08/2025 | $26.26 | $30.36 (15.61%) | $30.88 | $26.25 | 7.39 M | $4.48 B |
| 10/07/2025 | $25.87 | $26.69 (3.17%) | $28.21 | $24.91 | 3.61 M | $3.94 B |
| 10/06/2025 | $24.62 | $26.17 (6.3%) | $26.95 | $23.29 | 4.44 M | $3.86 B |
| 10/03/2025 | $25.11 | $24.37 (-2.95%) | $27.69 | $23.69 | 5.07 M | $3.60 B |
| 10/02/2025 | $25.07 | $24.69 (-1.52%) | $26.20 | $22.01 | 8.15 M | $3.64 B |
| 10/01/2025 | $28.67 | $24.83 (-13.39%) | $28.67 | $23.00 | 14.02 M | $3.67 B |
| 09/30/2025 | $28.85 | $28.60 (-0.87%) | $34.28 | $27.11 | 47.73 M | $4.22 B |
| 09/29/2025 | $18.00 | $22.10 (22.78%) | $22.10 | $8.05 | 24.36 M | $3.26 B |
| 09/26/2025 | $1.54 | $1.21 (-21.43%) | $1.66 | $1.20 | 118.54 M | $178.61 M |
| 09/25/2025 | $2.06 | $1.85 (-10.19%) | $2.10 | $1.75 | 45.06 M | $273.08 M |
| 09/24/2025 | $2.07 | $2.22 (7.25%) | $2.29 | $2.02 | 28.27 M | $327.69 M |
| 09/23/2025 | $2.26 | $2.01 (-11.06%) | $2.26 | $2.00 | 27.73 M | $296.69 M |
| 09/22/2025 | $2.15 | $2.24 (4.19%) | $2.40 | $2.10 | 33.98 M | $330.64 M |
| 09/19/2025 | $2.46 | $2.23 (-9.35%) | $2.49 | $2.08 | 54.99 M | $329.17 M |
| 09/18/2025 | $2.90 | $2.46 (-15.17%) | $2.93 | $2.46 | 61.20 M | $378.59 M |
| 09/17/2025 | $2.68 | $2.72 (1.49%) | $2.84 | $2.57 | 65.86 M | $418.60 M |
| 09/16/2025 | $3.17 | $2.47 (-22.08%) | $3.52 | $2.40 | 145.74 M | $380.13 M |
| 09/15/2025 | $2.37 | $2.96 (24.89%) | $3.18 | $2.37 | 119.75 M | $455.54 M |
| 09/12/2025 | $2.01 | $2.33 (15.92%) | $2.35 | $1.95 | 100.35 M | $358.58 M |
| 09/11/2025 | $1.67 | $1.88 (12.57%) | $1.88 | $1.61 | 55.90 M | $289.33 M |
| 09/10/2025 | $1.66 | $1.47 (-11.45%) | $1.76 | $1.45 | 37.80 M | $226.23 M |
| 09/09/2025 | $1.95 | $1.82 (-6.67%) | $1.98 | $1.67 | 135.71 M | $280.09 M |
| 09/08/2025 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.21 | 30.99 M | $189.29 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.
