5 DAY PERFORMANCE
+30.13%
1 MONTH PERFORMANCE
+22.79%
3 MONTH PERFORMANCE
-4.07%
6 MONTH PERFORMANCE
+6.31%
YEAR-TO-DATE PERFORMANCE
-14.49%
1 YEAR PERFORMANCE
-12.59%
WM Technology, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.87 | $0.86 (-1.49%) | $0.90 | $0.85 | 382.37 K | $92.61 M |
| 12/05/2025 | $0.91 | $0.87 (-4.31%) | $0.91 | $0.87 | 412.05 K | $94.00 M |
| 12/04/2025 | $0.88 | $0.91 (2.75%) | $0.92 | $0.88 | 762.81 K | $97.54 M |
| 12/03/2025 | $0.87 | $0.88 (1.23%) | $0.89 | $0.87 | 423.64 K | $94.74 M |
| 12/02/2025 | $0.86 | $0.87 (0.87%) | $0.90 | $0.86 | 498.50 K | $93.32 M |
| 12/01/2025 | $0.88 | $0.86 (-1.89%) | $0.88 | $0.84 | 591.61 K | $92.77 M |
| 11/28/2025 | $0.85 | $0.85 (-0.85%) | $0.87 | $0.85 | 621.40 K | $91.11 M |
| 11/26/2025 | $0.86 | $0.84 (-1.7%) | $0.87 | $0.83 | 395.30 K | $90.57 M |
| 11/25/2025 | $0.81 | $0.86 (5.76%) | $0.86 | $0.80 | 938.08 K | $91.99 M |
| 11/24/2025 | $0.79 | $0.81 (2.09%) | $0.83 | $0.77 | 938.06 K | $86.75 M |
| 11/21/2025 | $0.74 | $0.78 (5.88%) | $0.79 | $0.72 | 2.55 M | $84.28 M |
| 11/20/2025 | $0.82 | $0.75 (-8.54%) | $0.83 | $0.74 | 1.14 M | $80.68 M |
| 11/19/2025 | $0.84 | $0.79 (-5.49%) | $0.84 | $0.78 | 1.04 M | $84.95 M |
| 11/18/2025 | $0.88 | $0.83 (-5.93%) | $0.89 | $0.82 | 1.38 M | $89.05 M |
| 11/17/2025 | $0.88 | $0.88 (-0.5%) | $0.92 | $0.87 | 523.58 K | $94.19 M |
| 11/14/2025 | $0.91 | $0.89 (-2.22%) | $0.93 | $0.89 | 481.80 K | $96.04 M |
| 11/13/2025 | $0.94 | $0.92 (-2.13%) | $0.98 | $0.90 | 627.91 K | $98.96 M |
| 11/12/2025 | $0.94 | $0.94 (0.51%) | $0.96 | $0.93 | 446.30 K | $101.65 M |
| 11/11/2025 | $0.96 | $0.95 (-1.59%) | $0.99 | $0.94 | 615.34 K | $102.19 M |
| 11/10/2025 | $0.96 | $0.99 (2.5%) | $0.99 | $0.94 | 987.91 K | $105.96 M |
| 11/07/2025 | $0.95 | $0.96 (1.16%) | $0.97 | $0.89 | 904.50 K | $103.37 M |
| 11/06/2025 | $1.02 | $0.99 (-2.86%) | $1.02 | $0.98 | 936.90 K | $106.58 M |
| 11/05/2025 | $0.98 | $1.02 (3.56%) | $1.04 | $0.98 | 711.03 K | $109.72 M |
| 11/04/2025 | $1.02 | $0.98 (-3.61%) | $1.02 | $0.97 | 726.36 K | $105.76 M |
| 11/03/2025 | $1.05 | $1.03 (-1.9%) | $1.07 | $1.02 | 629.91 K | $110.80 M |
| 10/31/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.01 | 680.21 K | $111.03 M |
| 10/30/2025 | $1.05 | $1.02 (-2.86%) | $1.08 | $1.01 | 794.53 K | $107.86 M |
| 10/29/2025 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.04 | 1.12 M | $112.09 M |
| 10/28/2025 | $1.12 | $1.09 (-2.68%) | $1.13 | $1.07 | 1.05 M | $115.26 M |
| 10/27/2025 | $1.18 | $1.12 (-5.08%) | $1.18 | $1.11 | 1.04 M | $118.43 M |
| 10/24/2025 | $1.08 | $1.19 (10.19%) | $1.19 | $1.07 | 1.69 M | $125.84 M |
| 10/23/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.05 | 858.00 K | $114.20 M |
| 10/22/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 825.40 K | $112.09 M |
| 10/21/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 628.51 K | $109.97 M |
| 10/20/2025 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.05 | 1.19 M | $113.15 M |
| 10/17/2025 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.06 | 875.85 K | $113.15 M |
| 10/16/2025 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.11 | 1.32 M | $117.38 M |
| 10/15/2025 | $1.12 | $1.14 (1.79%) | $1.16 | $1.10 | 1.25 M | $120.55 M |
| 10/14/2025 | $1.10 | $1.11 (0.91%) | $1.13 | $1.09 | 954.62 K | $117.38 M |
| 10/13/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.09 | 1.76 M | $120.55 M |
| 10/10/2025 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.10 | 2.07 M | $117.38 M |
| 10/09/2025 | $1.15 | $1.21 (5.22%) | $1.22 | $1.13 | 1.58 M | $127.95 M |
| 10/08/2025 | $1.17 | $1.14 (-2.56%) | $1.18 | $1.13 | 1.06 M | $120.55 M |
| 10/07/2025 | $1.17 | $1.15 (-1.71%) | $1.18 | $1.13 | 2.04 M | $121.61 M |
| 10/06/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 803.44 K | $122.66 M |
| 10/03/2025 | $1.19 | $1.18 (-0.84%) | $1.22 | $1.15 | 956.73 K | $124.78 M |
| 10/02/2025 | $1.16 | $1.19 (2.59%) | $1.20 | $1.15 | 1.16 M | $125.84 M |
| 10/01/2025 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.12 | 1.31 M | $122.66 M |
| 09/30/2025 | $1.31 | $1.16 (-11.45%) | $1.32 | $1.16 | 1.92 M | $122.66 M |
| 09/29/2025 | $1.21 | $1.30 (7.44%) | $1.36 | $1.21 | 4.79 M | $137.47 M |
| 09/26/2025 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.13 | 1.52 M | $120.55 M |
| 09/25/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 908.53 K | $122.66 M |
| 09/24/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 496.32 K | $129.01 M |
| 09/23/2025 | $1.24 | $1.21 (-2.42%) | $1.27 | $1.21 | 950.72 K | $127.95 M |
| 09/22/2025 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 618.22 K | $131.12 M |
| 09/19/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.22 | 1.54 M | $132.18 M |
| 09/18/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.21 | 838.70 K | $136.41 M |
| 09/17/2025 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.22 | 456.40 K | $130.07 M |
| 09/16/2025 | $1.26 | $1.26 (0%) | $1.29 | $1.22 | 1.06 M | $133.24 M |
| 09/15/2025 | $1.21 | $1.24 (2.48%) | $1.25 | $1.19 | 750.40 K | $131.12 M |
| 09/12/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 692.84 K | $127.95 M |
| 09/11/2025 | $1.24 | $1.25 (0.81%) | $1.28 | $1.22 | 825.86 K | $132.18 M |
| 09/10/2025 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.19 | 813.54 K | $127.95 M |
| 09/09/2025 | $1.22 | $1.23 (0.82%) | $1.24 | $1.19 | 767.80 K | $130.07 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.
