5 DAY PERFORMANCE
-20.29%
1 MONTH PERFORMANCE
-14.06%
3 MONTH PERFORMANCE
+5.77%
6 MONTH PERFORMANCE
-38.89%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-68.79%
908 Devices Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.55 | $4.46 (25.63%) | $4.80 | $3.41 | 5.08 M | $151.98 M |
| 03/11/2025 | $3.08 | $3.46 (12.34%) | $3.51 | $3.02 | 1.41 M | $117.90 M |
| 03/10/2025 | $2.69 | $3.02 (12.27%) | $3.09 | $2.67 | 1.74 M | $102.91 M |
| 03/07/2025 | $3.01 | $2.76 (-8.31%) | $3.07 | $2.76 | 1.42 M | $94.05 M |
| 03/06/2025 | $3.43 | $3.01 (-12.24%) | $3.77 | $2.78 | 4.01 M | $102.57 M |
| 03/05/2025 | $4.04 | $3.37 (-16.58%) | $4.48 | $3.30 | 12.82 M | $114.84 M |
| 03/04/2025 | $3.50 | $3.88 (10.86%) | $4.00 | $3.09 | 125.56 M | $132.22 M |
| 03/03/2025 | $2.25 | $1.98 (-12%) | $2.25 | $1.92 | 446,715 | $68.65 M |
| 02/28/2025 | $2.14 | $2.24 (4.67%) | $2.28 | $2.07 | 239,877 | $77.66 M |
| 02/27/2025 | $2.30 | $2.07 (-10%) | $2.33 | $2.07 | 240,535 | $71.77 M |
| 02/26/2025 | $2.42 | $2.30 (-4.96%) | $2.56 | $2.30 | 156,900 | $79.74 M |
| 02/25/2025 | $2.51 | $2.41 (-3.98%) | $2.58 | $2.35 | 241,000 | $83.56 M |
| 02/24/2025 | $2.53 | $2.55 (0.79%) | $2.63 | $2.44 | 198,436 | $88.41 M |
| 02/21/2025 | $2.78 | $2.53 (-8.99%) | $2.78 | $2.51 | 195,450 | $87.72 M |
| 02/20/2025 | $2.65 | $2.72 (2.64%) | $2.78 | $2.58 | 231,861 | $94.30 M |
| 02/19/2025 | $2.71 | $2.66 (-1.85%) | $2.88 | $2.62 | 204,849 | $92.22 M |
| 02/18/2025 | $2.86 | $2.75 (-3.85%) | $3.05 | $2.60 | 444,625 | $95.34 M |
| 02/14/2025 | $2.60 | $2.78 (6.92%) | $2.82 | $2.48 | 459,300 | $96.38 M |
| 02/13/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.43 | 242,300 | $88.76 M |
| 02/12/2025 | $2.37 | $2.54 (7.17%) | $2.61 | $2.29 | 401,381 | $88.06 M |
| 02/11/2025 | $2.42 | $2.43 (0.41%) | $2.51 | $2.36 | 239,545 | $84.25 M |
| 02/10/2025 | $2.40 | $2.42 (0.83%) | $2.43 | $2.31 | 232,833 | $83.90 M |
| 02/07/2025 | $2.55 | $2.36 (-7.45%) | $2.57 | $2.35 | 255,864 | $81.82 M |
| 02/06/2025 | $2.66 | $2.55 (-4.14%) | $2.67 | $2.50 | 163,103 | $88.41 M |
| 02/05/2025 | $2.35 | $2.65 (12.77%) | $2.70 | $2.35 | 431,592 | $91.88 M |
| 02/04/2025 | $2.29 | $2.37 (3.49%) | $2.46 | $2.27 | 264,700 | $82.17 M |
| 02/03/2025 | $2.38 | $2.29 (-3.78%) | $2.52 | $2.28 | 311,108 | $79.40 M |
| 01/31/2025 | $2.61 | $2.50 (-4.21%) | $2.73 | $2.48 | 229,669 | $86.68 M |
| 01/30/2025 | $2.38 | $2.57 (7.98%) | $2.60 | $2.35 | 406,808 | $89.10 M |
| 01/29/2025 | $2.52 | $2.35 (-6.75%) | $2.58 | $2.30 | 296,741 | $81.48 M |
| 01/28/2025 | $2.48 | $2.54 (2.42%) | $2.62 | $2.42 | 287,018 | $88.06 M |
| 01/27/2025 | $2.58 | $2.47 (-4.26%) | $2.70 | $2.40 | 289,300 | $85.64 M |
| 01/24/2025 | $2.80 | $2.61 (-6.79%) | $2.85 | $2.59 | 372,432 | $90.49 M |
| 01/23/2025 | $2.77 | $2.78 (0.36%) | $2.82 | $2.60 | 490,599 | $96.38 M |
| 01/22/2025 | $2.93 | $2.81 (-4.1%) | $2.99 | $2.68 | 781,900 | $97.42 M |
| 01/21/2025 | $3.07 | $3.03 (-1.3%) | $3.29 | $2.78 | 1.01 M | $105.05 M |
| 01/17/2025 | $2.92 | $2.98 (2.05%) | $3.05 | $2.71 | 1.35 M | $103.32 M |
| 01/16/2025 | $2.89 | $2.90 (0.35%) | $3.16 | $2.64 | 1.95 M | $100.54 M |
| 01/15/2025 | $2.52 | $2.91 (15.48%) | $3.09 | $2.41 | 12.22 M | $100.89 M |
| 01/14/2025 | $2.02 | $1.98 (-1.98%) | $2.11 | $1.97 | 1.06 M | $68.65 M |
| 01/13/2025 | $2.22 | $2.01 (-9.46%) | $2.26 | $2.00 | 361,670 | $69.69 M |
| 01/10/2025 | $2.17 | $2.26 (4.15%) | $2.41 | $2.10 | 654,405 | $78.36 M |
| 01/08/2025 | $2.10 | $2.02 (-3.81%) | $2.12 | $1.98 | 186,600 | $70.03 M |
| 01/07/2025 | $2.20 | $2.13 (-3.18%) | $2.36 | $2.13 | 226,131 | $73.85 M |
| 01/06/2025 | $2.36 | $2.20 (-6.78%) | $2.36 | $2.20 | 331,447 | $76.28 M |
| 01/03/2025 | $2.22 | $2.29 (3.15%) | $2.35 | $2.17 | 125,049 | $79.40 M |
| 01/02/2025 | $2.25 | $2.19 (-2.67%) | $2.30 | $2.15 | 190,942 | $75.93 M |
| 12/31/2024 | $2.16 | $2.20 (1.85%) | $2.24 | $2.08 | 441,400 | $76.28 M |
| 12/30/2024 | $2.25 | $2.13 (-5.33%) | $2.25 | $2.07 | 526,726 | $73.85 M |
| 12/27/2024 | $1.98 | $2.26 (14.14%) | $2.32 | $1.98 | 690,045 | $78.36 M |
| 12/26/2024 | $1.87 | $2.03 (8.56%) | $2.05 | $1.86 | 1.17 M | $70.38 M |
| 12/24/2024 | $1.83 | $1.92 (4.92%) | $1.93 | $1.81 | 1.37 M | $66.57 M |
| 12/23/2024 | $1.96 | $1.90 (-3.06%) | $2.01 | $1.83 | 321,442 | $65.87 M |
| 12/20/2024 | $1.92 | $2.06 (7.29%) | $2.07 | $1.90 | 620,329 | $71.42 M |
| 12/19/2024 | $1.95 | $1.94 (-0.51%) | $1.97 | $1.86 | 199,528 | $67.26 M |
| 12/18/2024 | $2.03 | $1.88 (-7.39%) | $2.10 | $1.82 | 318,200 | $65.18 M |
| 12/17/2024 | $2.14 | $2.03 (-5.14%) | $2.18 | $2.01 | 222,612 | $70.38 M |
| 12/16/2024 | $2.08 | $2.15 (3.37%) | $2.32 | $2.08 | 253,100 | $74.54 M |
| 12/13/2024 | $2.12 | $2.08 (-1.89%) | $2.14 | $2.00 | 193,300 | $72.11 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.
