5 DAY PERFORMANCE
-20.47%
1 MONTH PERFORMANCE
-21.07%
3 MONTH PERFORMANCE
-21.16%
6 MONTH PERFORMANCE
-2.75%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
-0.78%
908 Devices Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $8.37 | $8.46 (1.09%) | $8.56 | $8.30 | 19.09 K | |
| 08/06/2026 | $8.35 | $8.30 (-0.6%) | $8.49 | $8.25 | 243.15 K | $305.59 M |
| 08/05/2026 | $8.46 | $8.41 (-0.59%) | $8.61 | $8.26 | 248.90 K | $309.64 M |
| 08/04/2026 | $8.54 | $8.45 (-1.05%) | $8.84 | $8.26 | 443.20 K | $311.12 M |
| 08/03/2026 | $8.02 | $8.42 (4.99%) | $8.55 | $7.95 | 331.82 K | $310.01 M |
| 07/31/2026 | $7.56 | $8.01 (5.95%) | $8.01 | $7.53 | 335.30 K | $294.92 M |
| 07/30/2026 | $7.76 | $7.64 (-1.55%) | $7.87 | $7.50 | 299.34 K | $281.29 M |
| 07/29/2026 | $7.33 | $7.60 (3.68%) | $7.92 | $7.21 | 758.01 K | $279.82 M |
| 07/28/2026 | $7.13 | $7.03 (-1.4%) | $7.24 | $6.90 | 146.01 K | $258.84 M |
| 07/27/2026 | $7.42 | $7.13 (-3.91%) | $7.46 | $6.95 | 229.31 K | $262.52 M |
| 07/24/2026 | $7.17 | $7.14 (-0.42%) | $7.23 | $6.95 | 348.84 K | $262.89 M |
| 07/23/2026 | $7.07 | $7.11 (0.57%) | $7.40 | $7.01 | 253.00 K | $261.78 M |
| 07/22/2026 | $7.38 | $7.24 (-1.9%) | $7.70 | $7.22 | 231.13 K | $266.57 M |
| 07/21/2026 | $7.11 | $7.35 (3.38%) | $7.36 | $7.01 | 313.70 K | $270.62 M |
| 07/20/2026 | $7.34 | $7.03 (-4.22%) | $7.41 | $6.96 | 261.81 K | $258.84 M |
| 07/17/2026 | $7.23 | $7.35 (1.66%) | $7.48 | $7.04 | 270.40 K | $270.62 M |
| 07/16/2026 | $7.98 | $7.41 (-7.14%) | $8.03 | $7.22 | 280.20 K | $272.83 M |
| 07/15/2026 | $8.16 | $8.05 (-1.35%) | $8.35 | $8.01 | 205.40 K | $296.39 M |
| 07/14/2026 | $8.12 | $8.16 (0.49%) | $8.25 | $7.89 | 248.74 K | $300.44 M |
| 07/13/2026 | $7.97 | $7.95 (-0.25%) | $8.06 | $7.81 | 122.15 K | $292.71 M |
| 07/10/2026 | $8.09 | $8.10 (0.12%) | $8.21 | $7.96 | 169.40 K | $298.23 M |
| 07/09/2026 | $7.90 | $8.13 (2.91%) | $8.69 | $7.85 | 172.70 K | $299.34 M |
| 07/08/2026 | $8.17 | $7.88 (-3.55%) | $8.17 | $7.68 | 307.80 K | $290.13 M |
| 07/07/2026 | $8.31 | $8.07 (-2.89%) | $8.41 | $7.98 | 296.10 K | $297.13 M |
| 07/06/2026 | $8.71 | $8.42 (-3.33%) | $8.87 | $8.40 | 219.00 K | $310.01 M |
| 07/02/2026 | $8.93 | $8.69 (-2.69%) | $9.13 | $8.65 | 190.20 K | $319.95 M |
| 07/01/2026 | $8.64 | $8.88 (2.78%) | $8.96 | $8.56 | 254.10 K | $326.95 M |
| 06/30/2026 | $8.86 | $8.70 (-1.81%) | $8.97 | $8.66 | 209.22 K | $320.32 M |
| 06/29/2026 | $8.74 | $8.81 (0.8%) | $8.97 | $8.48 | 241.93 K | $324.37 M |
| 06/26/2026 | $8.80 | $8.78 (-0.23%) | $9.22 | $8.72 | 1.23 M | $323.27 M |
| 06/25/2026 | $9.05 | $8.98 (-0.77%) | $9.20 | $8.87 | 398.84 K | $330.63 M |
| 06/24/2026 | $8.56 | $8.97 (4.79%) | $9.27 | $8.56 | 371.95 K | $330.26 M |
| 06/23/2026 | $8.53 | $8.73 (2.34%) | $9.08 | $8.48 | 255.40 K | $321.43 M |
| 06/22/2026 | $8.92 | $8.66 (-2.91%) | $8.99 | $8.56 | 340.74 K | $318.85 M |
| 06/18/2026 | $8.76 | $8.85 (1.03%) | $8.92 | $8.21 | 1.06 M | $325.85 M |
| 06/17/2026 | $8.62 | $8.58 (-0.46%) | $8.85 | $8.49 | 208.83 K | $315.90 M |
| 06/16/2026 | $8.63 | $8.64 (0.12%) | $8.85 | $8.59 | 175.70 K | $318.11 M |
| 06/15/2026 | $8.62 | $8.62 (0%) | $8.80 | $8.46 | 159.42 K | $317.38 M |
| 06/12/2026 | $8.25 | $8.27 (0.24%) | $8.43 | $8.18 | 172.33 K | $304.49 M |
| 06/11/2026 | $8.32 | $8.22 (-1.2%) | $8.39 | $7.98 | 179.92 K | $302.65 M |
| 06/10/2026 | $7.92 | $8.01 (1.14%) | $8.23 | $7.85 | 160.14 K | $294.92 M |
| 06/09/2026 | $8.17 | $7.99 (-2.2%) | $8.37 | $7.60 | 215.53 K | $294.18 M |
| 06/08/2026 | $8.14 | $8.10 (-0.49%) | $8.37 | $8.05 | 139.11 K | $298.23 M |
| 06/05/2026 | $8.59 | $7.93 (-7.68%) | $8.65 | $7.85 | 242.20 K | $291.97 M |
| 06/04/2026 | $8.63 | $8.82 (2.2%) | $9.00 | $8.61 | 357.43 K | $324.74 M |
| 06/03/2026 | $8.83 | $8.66 (-1.93%) | $8.87 | $8.61 | 283.90 K | $318.85 M |
| 06/02/2026 | $8.71 | $8.85 (1.61%) | $8.95 | $8.55 | 301.71 K | $325.85 M |
| 06/01/2026 | $8.25 | $8.63 (4.61%) | $8.68 | $7.96 | 384.60 K | $317.74 M |
| 05/29/2026 | $9.00 | $8.41 (-6.56%) | $9.00 | $8.36 | 337.10 K | $309.64 M |
| 05/28/2026 | $8.21 | $8.93 (8.77%) | $9.03 | $8.13 | 642.33 K | $328.79 M |
| 05/27/2026 | $8.01 | $8.16 (1.87%) | $8.31 | $7.99 | 292.60 K | $300.44 M |
| 05/26/2026 | $7.35 | $7.92 (7.76%) | $7.94 | $7.35 | 272.70 K | $291.60 M |
| 05/22/2026 | $7.21 | $7.28 (0.97%) | $7.47 | $7.21 | 182.30 K | $268.04 M |
| 05/21/2026 | $6.92 | $7.12 (2.89%) | $7.17 | $6.86 | 187.34 K | $262.15 M |
| 05/20/2026 | $6.81 | $6.98 (2.5%) | $7.15 | $6.80 | 201.90 K | $256.99 M |
| 05/19/2026 | $6.55 | $6.78 (3.51%) | $6.80 | $6.51 | 235.10 K | $249.63 M |
| 05/18/2026 | $6.95 | $6.64 (-4.46%) | $7.10 | $6.63 | 181.10 K | $244.48 M |
| 05/15/2026 | $7.39 | $6.90 (-6.63%) | $7.39 | $6.87 | 259.00 K | $254.05 M |
| 05/14/2026 | $7.53 | $7.30 (-3.05%) | $7.78 | $7.26 | 151.42 K | $268.78 M |
| 05/13/2026 | $7.38 | $7.54 (2.17%) | $7.91 | $7.38 | 178.37 K | $277.61 M |
| 05/12/2026 | $7.76 | $7.65 (-1.42%) | $7.86 | $7.62 | 210.70 K | $281.66 M |
| 05/11/2026 | $8.12 | $7.93 (-2.34%) | $8.36 | $7.86 | 214.12 K | $291.97 M |
| 05/08/2026 | $8.07 | $8.17 (1.24%) | $8.20 | $7.78 | 416.20 K | $300.81 M |
| 05/07/2026 | $8.08 | $8.08 (0%) | $8.22 | $7.93 | 543.61 K | $297.49 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.
