5 DAY PERFORMANCE
+111.59%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+2.08%
6 MONTH PERFORMANCE
-26.32%
YEAR-TO-DATE PERFORMANCE
-11.53%
1 YEAR PERFORMANCE
-35.96%
WM Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $0.35 | $0.35 (-0.57%) | $0.37 | $0.34 | 1.57 M | $37.89 M |
| 05/01/2026 | $0.33 | $0.35 (4.23%) | $0.39 | $0.33 | 856.30 K | $37.56 M |
| 04/30/2026 | $0.38 | $0.33 (-14.21%) | $0.40 | $0.33 | 1.86 M | $35.49 M |
| 04/29/2026 | $0.34 | $0.36 (5.88%) | $0.37 | $0.31 | 1.37 M | $39.19 M |
| 04/28/2026 | $0.36 | $0.33 (-8.33%) | $0.38 | $0.31 | 6.71 M | $35.93 M |
| 04/27/2026 | $0.35 | $0.38 (9.35%) | $0.44 | $0.33 | 6.10 M | $41.26 M |
| 04/24/2026 | $0.41 | $0.37 (-7.65%) | $0.45 | $0.34 | 9.94 M | $40.70 M |
| 04/23/2026 | $0.44 | $0.41 (-7.06%) | $0.44 | $0.36 | 9.02 M | $44.44 M |
| 04/22/2026 | $0.35 | $0.39 (10.8%) | $0.43 | $0.32 | 30.06 M | $42.46 M |
| 04/21/2026 | $0.38 | $0.35 (-7.97%) | $0.38 | $0.35 | 3.60 M | $38.07 M |
| 04/20/2026 | $0.37 | $0.37 (0.68%) | $0.40 | $0.35 | 6.03 M | $40.30 M |
| 04/17/2026 | $0.37 | $0.35 (-4.11%) | $0.37 | $0.34 | 6.28 M | $38.10 M |
| 04/16/2026 | $0.39 | $0.36 (-5.45%) | $0.39 | $0.36 | 4.09 M | $39.63 M |
| 04/15/2026 | $0.37 | $0.39 (6%) | $0.39 | $0.36 | 4.07 M | $42.12 M |
| 04/14/2026 | $0.37 | $0.36 (-2.39%) | $0.39 | $0.35 | 4.88 M | $39.19 M |
| 04/13/2026 | $0.38 | $0.37 (-2.34%) | $0.39 | $0.36 | 5.16 M | $40.40 M |
| 04/10/2026 | $0.39 | $0.39 (0.54%) | $0.42 | $0.36 | 4.92 M | $42.69 M |
| 04/09/2026 | $0.38 | $0.40 (4.45%) | $0.42 | $0.37 | 3.84 M | $43.67 M |
| 04/08/2026 | $0.34 | $0.40 (18.18%) | $0.42 | $0.33 | 16.30 M | $43.74 M |
| 04/07/2026 | $0.71 | $0.71 (0.2%) | $0.72 | $0.70 | 3.23 M | $77.05 M |
| 04/06/2026 | $0.70 | $0.71 (1.9%) | $0.73 | $0.70 | 619.80 K | $77.66 M |
| 04/02/2026 | $0.68 | $0.71 (3.24%) | $0.71 | $0.65 | 699.75 K | $76.76 M |
| 04/01/2026 | $0.66 | $0.68 (3.26%) | $0.70 | $0.65 | 692.75 K | $73.89 M |
| 03/31/2026 | $0.63 | $0.66 (4.51%) | $0.68 | $0.63 | 535.90 K | $71.68 M |
| 03/30/2026 | $0.62 | $0.63 (2.44%) | $0.65 | $0.61 | 691.03 K | $68.59 M |
| 03/27/2026 | $0.63 | $0.61 (-2.92%) | $0.64 | $0.60 | 852.27 K | $66.23 M |
| 03/26/2026 | $0.62 | $0.63 (1.29%) | $0.66 | $0.62 | 290.00 K | $68.62 M |
| 03/25/2026 | $0.61 | $0.63 (3.32%) | $0.64 | $0.61 | 539.91 K | $68.73 M |
| 03/24/2026 | $0.63 | $0.61 (-3.45%) | $0.64 | $0.61 | 642.51 K | $66.43 M |
| 03/23/2026 | $0.63 | $0.65 (3.85%) | $0.65 | $0.63 | 479.90 K | $70.71 M |
| 03/20/2026 | $0.63 | $0.64 (0.49%) | $0.65 | $0.62 | 946.79 K | $69.27 M |
| 03/19/2026 | $0.66 | $0.64 (-2.35%) | $0.66 | $0.63 | 730.24 K | $69.78 M |
| 03/18/2026 | $0.67 | $0.65 (-2.81%) | $0.67 | $0.64 | 562.68 K | $70.44 M |
| 03/17/2026 | $0.65 | $0.66 (1.67%) | $0.68 | $0.65 | 550.71 K | $72.28 M |
| 03/16/2026 | $0.68 | $0.65 (-3.86%) | $0.68 | $0.65 | 885.82 K | $71.09 M |
| 03/13/2026 | $0.73 | $0.68 (-7.27%) | $0.73 | $0.64 | 1.39 M | $73.69 M |
| 03/12/2026 | $0.76 | $0.75 (-0.3%) | $0.76 | $0.73 | 571.50 K | $82.15 M |
| 03/11/2026 | $0.75 | $0.76 (1.36%) | $0.77 | $0.72 | 502.52 K | $82.76 M |
| 03/10/2026 | $0.71 | $0.74 (4.14%) | $0.75 | $0.70 | 801.30 K | $81.01 M |
| 03/09/2026 | $0.70 | $0.73 (3.4%) | $0.73 | $0.69 | 474.16 K | $79.04 M |
| 03/06/2026 | $0.72 | $0.73 (1.3%) | $0.74 | $0.70 | 630.51 K | $78.03 M |
| 03/05/2026 | $0.75 | $0.74 (-0.71%) | $0.76 | $0.72 | 593.30 K | $79.57 M |
| 03/04/2026 | $0.71 | $0.75 (5.8%) | $0.77 | $0.69 | 1.59 M | $80.49 M |
| 03/03/2026 | $0.67 | $0.71 (4.8%) | $0.72 | $0.66 | 938.70 K | $75.84 M |
| 03/02/2026 | $0.67 | $0.68 (1.99%) | $0.70 | $0.65 | 946.30 K | $73.34 M |
| 02/27/2026 | $0.64 | $0.67 (4.45%) | $0.68 | $0.63 | 794.30 K | $71.91 M |
| 02/26/2026 | $0.66 | $0.65 (-1.55%) | $0.67 | $0.64 | 966.68 K | $69.74 M |
| 02/25/2026 | $0.65 | $0.66 (1.57%) | $0.67 | $0.63 | 917.30 K | $71.19 M |
| 02/24/2026 | $0.64 | $0.65 (1.19%) | $0.66 | $0.64 | 961.21 K | $69.66 M |
| 02/23/2026 | $0.68 | $0.64 (-6.13%) | $0.68 | $0.63 | 1.22 M | $68.36 M |
| 02/20/2026 | $0.69 | $0.67 (-3.29%) | $0.70 | $0.67 | 1.26 M | $72.17 M |
| 02/19/2026 | $0.68 | $0.69 (1.1%) | $0.70 | $0.66 | 1.15 M | $73.95 M |
| 02/18/2026 | $0.69 | $0.68 (-2.16%) | $0.71 | $0.66 | 2.03 M | $73.14 M |
| 02/17/2026 | $0.75 | $0.70 (-6.15%) | $0.75 | $0.70 | 1.08 M | $75.72 M |
| 02/13/2026 | $0.70 | $0.72 (2.16%) | $0.74 | $0.70 | 1.09 M | $76.92 M |
| 02/12/2026 | $0.70 | $0.69 (-1.69%) | $0.71 | $0.66 | 524.00 K | $73.73 M |
| 02/11/2026 | $0.72 | $0.68 (-4.94%) | $0.73 | $0.68 | 1.20 M | $73.52 M |
| 02/10/2026 | $0.75 | $0.71 (-4.96%) | $0.77 | $0.71 | 991.02 K | $76.45 M |
| 02/09/2026 | $0.72 | $0.74 (3.01%) | $0.75 | $0.71 | 590.90 K | $79.79 M |
| 02/06/2026 | $0.69 | $0.72 (3.04%) | $0.74 | $0.69 | 834.70 K | $76.92 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.
