-
5 DAY PERFORMANCE
-4.03% -
1 MONTH PERFORMANCE
-58.22% -
3 MONTH PERFORMANCE
-52.41% -
6 MONTH PERFORMANCE
-75.99% -
YEAR-TO-DATE PERFORMANCE
-85.22% -
1 YEAR PERFORMANCE
-80.86%
Wolfspeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $6.40 | $6.44 (0.63%) | $6.74 | $6.10 | 10.33 M | $816.16 M |
| 11/20/2024 | $6.45 | $6.44 (-0.16%) | $6.90 | $6.27 | 11.41 M | $816.16 M |
| 11/19/2024 | $6.75 | $6.44 (-4.59%) | $6.98 | $6.34 | 14.96 M | $816.16 M |
| 11/18/2024 | $6.87 | $7.02 (2.18%) | $7.36 | $6.66 | 13.83 M | $889.67 M |
| 11/15/2024 | $7.46 | $6.70 (-10.19%) | $7.54 | $6.69 | 14.80 M | $849.11 M |
| 11/14/2024 | $8.09 | $7.60 (-6.06%) | $8.18 | $7.59 | 9.42 M | $963.17 M |
| 11/13/2024 | $8.32 | $8.07 (-3%) | $8.84 | $7.96 | 12.12 M | $1.02 B |
| 11/12/2024 | $9.15 | $8.36 (-8.63%) | $9.27 | $8.32 | 11.61 M | $1.06 B |
| 11/11/2024 | $10.03 | $9.06 (-9.67%) | $10.03 | $8.76 | 15.49 M | $1.15 B |
| 11/08/2024 | $8.42 | $10.03 (19.12%) | $10.24 | $8.31 | 24.19 M | $1.27 B |
| 11/07/2024 | $10.68 | $8.33 (-22%) | $11.05 | $8.24 | 46.15 M | $1.06 B |
| 11/06/2024 | $13.41 | $13.71 (2.24%) | $13.95 | $12.60 | 11.27 M | $1.74 B |
| 11/05/2024 | $12.91 | $12.87 (-0.31%) | $13.29 | $12.74 | 5.29 M | $1.63 B |
| 11/04/2024 | $13.27 | $12.93 (-2.56%) | $13.58 | $12.87 | 5.21 M | $1.64 B |
| 11/01/2024 | $13.61 | $13.35 (-1.91%) | $13.92 | $13.10 | 7.97 M | $1.69 B |
| 10/31/2024 | $15.00 | $13.31 (-11.27%) | $15.14 | $13.02 | 11.37 M | $1.68 B |
| 10/30/2024 | $15.10 | $15.05 (-0.33%) | $15.81 | $14.87 | 6.04 M | $1.90 B |
| 10/29/2024 | $15.26 | $15.45 (1.25%) | $15.98 | $15.18 | 6.90 M | $1.95 B |
| 10/28/2024 | $14.74 | $15.34 (4.07%) | $15.80 | $14.41 | 7.83 M | $1.94 B |
| 10/25/2024 | $15.10 | $14.86 (-1.59%) | $15.58 | $14.75 | 7.29 M | $1.88 B |
| 10/24/2024 | $15.04 | $15.00 (-0.27%) | $15.48 | $14.71 | 7.54 M | $1.89 B |
| 10/23/2024 | $15.30 | $14.82 (-3.14%) | $15.68 | $14.22 | 10.91 M | $1.87 B |
| 10/22/2024 | $15.03 | $15.41 (2.53%) | $16.07 | $14.85 | 13.31 M | $1.95 B |
| 10/21/2024 | $15.89 | $15.39 (-3.15%) | $15.93 | $14.70 | 13.23 M | $1.94 B |
| 10/18/2024 | $16.67 | $16.01 (-3.96%) | $17.45 | $15.75 | 18.11 M | $2.02 B |
| 10/17/2024 | $16.43 | $16.21 (-1.34%) | $17.16 | $15.50 | 22.50 M | $2.05 B |
| 10/16/2024 | $13.76 | $15.90 (15.55%) | $16.95 | $13.74 | 39.99 M | $2.01 B |
| 10/15/2024 | $15.04 | $13.80 (-8.24%) | $16.25 | $13.25 | 66.67 M | $1.74 B |
| 10/14/2024 | $11.38 | $11.38 (0%) | $11.51 | $10.99 | 7.59 M | $1.44 B |
| 10/11/2024 | $9.93 | $11.48 (15.61%) | $12.02 | $9.87 | 20.39 M | $1.45 B |
| 10/10/2024 | $9.72 | $9.50 (-2.26%) | $9.81 | $9.21 | 5.78 M | $1.20 B |
| 10/09/2024 | $9.55 | $9.98 (4.5%) | $9.98 | $9.46 | 5.17 M | $1.26 B |
| 10/08/2024 | $9.40 | $9.51 (1.17%) | $9.91 | $9.35 | 5.36 M | $1.20 B |
| 10/07/2024 | $9.42 | $9.61 (2.02%) | $9.67 | $9.13 | 6.24 M | $1.21 B |
| 10/04/2024 | $8.95 | $9.48 (5.92%) | $9.55 | $8.78 | 7.20 M | $1.20 B |
| 10/03/2024 | $8.55 | $8.61 (0.7%) | $8.79 | $8.37 | 7.96 M | $1.09 B |
| 10/02/2024 | $8.86 | $9.15 (3.27%) | $9.43 | $8.75 | 6.43 M | $1.16 B |
| 10/01/2024 | $9.72 | $8.89 (-8.54%) | $9.75 | $8.71 | 10.01 M | $1.12 B |
| 09/30/2024 | $9.80 | $9.70 (-1.02%) | $10.20 | $9.44 | 8.73 M | $1.22 B |
| 09/27/2024 | $9.37 | $10.18 (8.64%) | $10.22 | $9.35 | 13.02 M | $1.29 B |
| 09/26/2024 | $8.33 | $9.21 (10.56%) | $9.35 | $8.21 | 13.98 M | $1.16 B |
| 09/25/2024 | $7.97 | $7.89 (-1%) | $8.31 | $7.86 | 6.15 M | $996.07 M |
| 09/24/2024 | $8.38 | $8.20 (-2.15%) | $8.66 | $8.11 | 6.48 M | $1.04 B |
| 09/23/2024 | $8.04 | $8.13 (1.12%) | $8.15 | $7.61 | 10.76 M | $1.03 B |
| 09/20/2024 | $8.60 | $8.10 (-5.81%) | $8.60 | $7.92 | 29.20 M | $1.02 B |
| 09/19/2024 | $8.78 | $8.81 (0.34%) | $9.05 | $8.42 | 9.32 M | $1.11 B |
| 09/18/2024 | $8.56 | $8.34 (-2.57%) | $9.06 | $8.30 | 7.20 M | $1.05 B |
| 09/17/2024 | $8.41 | $8.60 (2.26%) | $9.13 | $8.41 | 8.83 M | $1.09 B |
| 09/16/2024 | $8.76 | $8.24 (-5.94%) | $8.78 | $7.88 | 9.79 M | $1.04 B |
| 09/13/2024 | $8.54 | $8.72 (2.11%) | $9.27 | $8.28 | 12.46 M | $1.10 B |
| 09/12/2024 | $8.14 | $8.05 (-1.11%) | $8.52 | $7.77 | 7.91 M | $1.02 B |
| 09/11/2024 | $7.70 | $8.15 (5.84%) | $8.19 | $7.50 | 9.16 M | $1.03 B |
| 09/10/2024 | $7.60 | $7.63 (0.39%) | $7.68 | $7.28 | 10.40 M | $963.25 M |
| 09/09/2024 | $8.12 | $7.59 (-6.53%) | $8.35 | $7.42 | 14.41 M | $958.20 M |
| 09/06/2024 | $8.73 | $8.23 (-5.73%) | $8.74 | $8.05 | 10.28 M | $1.04 B |
| 09/05/2024 | $9.42 | $8.80 (-6.58%) | $9.47 | $8.48 | 9.22 M | $1.11 B |
| 09/04/2024 | $9.01 | $9.50 (5.44%) | $9.61 | $8.75 | 8.56 M | $1.20 B |
| 09/03/2024 | $9.70 | $9.11 (-6.08%) | $10.06 | $9.05 | 14.31 M | $1.15 B |
| 08/30/2024 | $10.91 | $9.75 (-10.63%) | $11.13 | $9.72 | 13.43 M | $1.23 B |
| 08/29/2024 | $10.51 | $10.63 (1.14%) | $11.11 | $10.35 | 9.47 M | $1.34 B |
| 08/28/2024 | $12.05 | $10.34 (-14.19%) | $12.15 | $10.27 | 10.83 M | $1.31 B |
| 08/27/2024 | $13.19 | $12.25 (-7.13%) | $13.27 | $12.16 | 6.90 M | $1.55 B |
| 08/26/2024 | $13.82 | $13.34 (-3.47%) | $13.97 | $13.06 | 6.65 M | $1.68 B |
| 08/23/2024 | $13.01 | $13.82 (6.23%) | $14.36 | $12.89 | 10.71 M | $1.74 B |
| 08/22/2024 | $13.76 | $12.83 (-6.76%) | $13.78 | $12.15 | 20.39 M | $1.62 B |
| 08/21/2024 | $13.29 | $13.51 (1.66%) | $13.59 | $13.06 | 8.96 M | $1.71 B |