5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
-34.02%
6 MONTH PERFORMANCE
+1,035.53%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+183.42%
Wolfspeed, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.67 | $17.33 (-1.92%) | $17.91 | $16.94 | 882.72 K | $2.71 B |
| 01/28/2026 | $18.54 | $17.46 (-5.83%) | $18.69 | $17.40 | 887.50 K | $2.73 B |
| 01/27/2026 | $17.65 | $18.00 (1.98%) | $18.36 | $17.20 | 1.23 M | $2.81 B |
| 01/26/2026 | $17.95 | $17.40 (-3.06%) | $17.95 | $16.93 | 1.23 M | $2.72 B |
| 01/23/2026 | $19.42 | $17.96 (-7.52%) | $19.42 | $17.66 | 1.22 M | $2.81 B |
| 01/22/2026 | $19.28 | $19.18 (-0.52%) | $20.81 | $18.91 | 1.57 M | $3.00 B |
| 01/21/2026 | $20.42 | $19.48 (-4.6%) | $20.69 | $18.49 | 1.97 M | $3.04 B |
| 01/20/2026 | $19.74 | $20.50 (3.85%) | $22.00 | $19.54 | 2.31 M | $3.20 B |
| 01/16/2026 | $20.25 | $20.35 (0.49%) | $21.01 | $19.73 | 2.13 M | $3.18 B |
| 01/15/2026 | $19.97 | $19.92 (-0.25%) | $20.88 | $19.47 | 1.55 M | $3.11 B |
| 01/14/2026 | $19.41 | $19.49 (0.41%) | $20.60 | $19.19 | 1.37 M | $3.04 B |
| 01/13/2026 | $18.82 | $19.51 (3.67%) | $20.20 | $18.82 | 1.45 M | $3.05 B |
| 01/12/2026 | $18.38 | $18.42 (0.22%) | $18.90 | $18.07 | 758.57 K | $2.88 B |
| 01/09/2026 | $19.20 | $18.60 (-3.12%) | $19.32 | $18.51 | 638.44 K | $2.91 B |
| 01/08/2026 | $19.68 | $18.88 (-4.07%) | $19.81 | $18.58 | 593.22 K | $2.95 B |
| 01/07/2026 | $19.78 | $19.68 (-0.51%) | $19.93 | $18.85 | 672.97 K | $3.07 B |
| 01/06/2026 | $18.20 | $19.70 (8.24%) | $19.98 | $18.18 | 1.55 M | $3.08 B |
| 01/05/2026 | $18.96 | $17.98 (-5.17%) | $19.45 | $17.98 | 709.33 K | $2.81 B |
| 01/02/2026 | $17.95 | $18.93 (5.46%) | $19.20 | $17.61 | 833.90 K | $2.96 B |
| 12/31/2025 | $17.10 | $17.41 (1.81%) | $17.58 | $16.75 | 731.60 K | $2.72 B |
| 12/30/2025 | $17.34 | $17.12 (-1.27%) | $17.66 | $17.02 | 636.21 K | $2.67 B |
| 12/29/2025 | $17.34 | $17.31 (-0.17%) | $17.82 | $17.19 | 569.80 K | $2.70 B |
| 12/26/2025 | $18.30 | $17.95 (-1.91%) | $18.39 | $17.81 | 564.04 K | $2.80 B |
| 12/24/2025 | $17.91 | $18.43 (2.9%) | $18.63 | $17.88 | 177.50 K | $2.88 B |
| 12/23/2025 | $18.07 | $18.34 (1.49%) | $18.51 | $17.91 | 538.07 K | $2.86 B |
| 12/22/2025 | $18.68 | $18.38 (-1.61%) | $19.15 | $18.15 | 802.60 K | $2.87 B |
| 12/19/2025 | $18.00 | $18.37 (2.06%) | $18.95 | $17.91 | 1.62 M | $2.87 B |
| 12/18/2025 | $17.50 | $17.89 (2.23%) | $18.26 | $17.29 | 806.32 K | $2.79 B |
| 12/17/2025 | $18.34 | $17.15 (-6.49%) | $18.49 | $17.02 | 748.52 K | $2.68 B |
| 12/16/2025 | $17.41 | $17.85 (2.53%) | $18.20 | $17.36 | 708.51 K | $2.79 B |
| 12/15/2025 | $18.65 | $17.74 (-4.88%) | $18.86 | $17.50 | 1.09 M | $2.77 B |
| 12/12/2025 | $19.48 | $18.56 (-4.72%) | $19.97 | $18.51 | 1.13 M | $2.90 B |
| 12/11/2025 | $20.29 | $19.86 (-2.12%) | $20.46 | $19.35 | 2.49 M | $3.10 B |
| 12/10/2025 | $22.87 | $21.13 (-7.61%) | $23.00 | $20.78 | 1.72 M | $3.30 B |
| 12/09/2025 | $22.70 | $22.76 (0.26%) | $23.59 | $22.42 | 1.17 M | $3.55 B |
| 12/08/2025 | $22.50 | $22.91 (1.82%) | $23.00 | $21.60 | 974.02 K | $3.58 B |
| 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 |
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.
