5 DAY PERFORMANCE
-35.79%
1 MONTH PERFORMANCE
-40.36%
3 MONTH PERFORMANCE
-28.02%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
-12.74%
908 Devices Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.70 | $10.88 (1.68%) | $11.05 | $10.52 | 343.04 K | $410.48 M |
| 09/18/2026 | $10.79 | $10.53 (-2.41%) | $10.98 | $10.26 | 854.92 K | $397.27 M |
| 09/17/2026 | $10.15 | $10.98 (8.18%) | $11.22 | $10.15 | 689.80 K | $414.25 M |
| 09/16/2026 | $10.12 | $9.92 (-1.98%) | $10.35 | $9.77 | 285.72 K | $374.26 M |
| 09/15/2026 | $9.67 | $9.97 (3.1%) | $10.00 | $9.66 | 249.40 K | $376.14 M |
| 09/14/2026 | $9.38 | $9.73 (3.73%) | $9.89 | $9.33 | 252.70 K | $367.09 M |
| 09/11/2026 | $9.49 | $9.52 (0.32%) | $9.73 | $9.44 | 279.73 K | $359.17 M |
| 09/10/2026 | $9.77 | $9.35 (-4.3%) | $9.87 | $9.32 | 309.33 K | $352.75 M |
| 09/09/2026 | $9.68 | $9.69 (0.1%) | $9.70 | $9.55 | 235.40 K | $365.58 M |
| 09/08/2026 | $9.91 | $9.81 (-1.01%) | $10.00 | $9.70 | 241.82 K | $370.11 M |
| 09/04/2026 | $10.02 | $10.05 (0.3%) | $10.12 | $9.87 | 201.10 K | $379.16 M |
| 09/03/2026 | $10.39 | $10.04 (-3.37%) | $10.53 | $9.79 | 307.31 K | $378.79 M |
| 09/02/2026 | $10.70 | $10.33 (-3.46%) | $11.00 | $10.30 | 535.61 K | $389.73 M |
| 09/01/2026 | $10.56 | $10.65 (0.85%) | $10.88 | $10.50 | 380.58 K | $401.80 M |
| 08/31/2026 | $10.73 | $10.67 (-0.56%) | $10.80 | $10.49 | 246.22 K | $402.55 M |
| 08/28/2026 | $11.01 | $10.73 (-2.54%) | $11.05 | $10.50 | 557.10 K | $404.82 M |
| 08/27/2026 | $10.40 | $11.10 (6.73%) | $11.10 | $10.40 | 503.20 K | $418.78 M |
| 08/26/2026 | $10.96 | $10.37 (-5.38%) | $11.02 | $10.32 | 461.20 K | $391.24 M |
| 08/25/2026 | $11.03 | $11.00 (-0.27%) | $11.05 | $10.56 | 444.14 K | $415.00 M |
| 08/24/2026 | $11.00 | $10.92 (-0.73%) | $11.25 | $10.80 | 724.07 K | $411.99 M |
| 08/21/2026 | $10.41 | $10.68 (2.59%) | $10.69 | $10.15 | 528.31 K | $402.93 M |
| 08/20/2026 | $10.05 | $10.35 (2.99%) | $10.70 | $9.91 | 700.46 K | $390.48 M |
| 08/19/2026 | $10.25 | $10.24 (-0.1%) | $10.48 | $9.97 | 655.82 K | $386.33 M |
| 08/18/2026 | $9.95 | $10.08 (1.31%) | $10.12 | $9.73 | 355.90 K | $380.29 M |
| 08/17/2026 | $10.22 | $10.19 (-0.29%) | $10.49 | $10.02 | 465.01 K | $384.44 M |
| 08/14/2026 | $10.26 | $10.01 (-2.44%) | $10.40 | $9.97 | 645.55 K | $377.65 M |
| 08/13/2026 | $10.05 | $10.11 (0.6%) | $10.39 | $9.90 | 519.07 K | $381.43 M |
| 08/12/2026 | $10.15 | $10.02 (-1.28%) | $10.52 | $9.30 | 858.42 K | $378.03 M |
| 08/11/2026 | $9.07 | $10.01 (10.36%) | $10.34 | $8.79 | 1.62 M | $377.65 M |
| 08/10/2026 | $8.80 | $8.80 (0%) | $9.08 | $8.64 | 350.06 K | $332.00 M |
| 08/07/2026 | $8.37 | $8.88 (6.09%) | $8.88 | $8.30 | 322.95 K | $335.02 M |
| 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 |
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.
