5 DAY PERFORMANCE
-28.02%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
+4.26%
6 MONTH PERFORMANCE
+17.74%
YEAR-TO-DATE PERFORMANCE
+21.33%
1 YEAR PERFORMANCE
-4.07%
908 Devices Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.59 | $8.06 (6.19%) | $8.20 | $6.51 | 630.44 K | $296.76 M |
| 05/05/2026 | $6.62 | $7.09 (7.1%) | $7.12 | $6.54 | 451.70 K | $261.04 M |
| 05/04/2026 | $6.77 | $6.55 (-3.25%) | $6.93 | $6.54 | 252.44 K | $241.16 M |
| 05/01/2026 | $6.86 | $6.81 (-0.73%) | $7.03 | $6.76 | 213.80 K | $250.74 M |
| 04/30/2026 | $6.52 | $6.83 (4.75%) | $6.87 | $6.45 | 194.00 K | $251.47 M |
| 04/29/2026 | $6.74 | $6.50 (-3.56%) | $6.82 | $6.46 | 403.81 K | $239.32 M |
| 04/28/2026 | $6.67 | $6.74 (1.05%) | $6.78 | $6.60 | 196.60 K | $248.16 M |
| 04/27/2026 | $6.73 | $6.74 (0.15%) | $6.93 | $6.66 | 133.32 K | $248.16 M |
| 04/24/2026 | $6.80 | $6.74 (-0.88%) | $7.06 | $6.68 | 127.22 K | $248.16 M |
| 04/23/2026 | $7.14 | $6.76 (-5.32%) | $7.14 | $6.60 | 209.33 K | $248.89 M |
| 04/22/2026 | $7.31 | $7.13 (-2.46%) | $7.48 | $7.11 | 226.20 K | $262.52 M |
| 04/21/2026 | $7.17 | $7.26 (1.26%) | $7.54 | $7.17 | 286.43 K | $267.30 M |
| 04/20/2026 | $7.09 | $7.30 (2.96%) | $7.47 | $7.03 | 264.52 K | $268.78 M |
| 04/17/2026 | $7.54 | $7.16 (-5.04%) | $7.54 | $7.16 | 317.50 K | $263.62 M |
| 04/16/2026 | $7.36 | $7.42 (0.82%) | $7.43 | $7.11 | 187.82 K | $273.19 M |
| 04/15/2026 | $7.33 | $7.37 (0.55%) | $7.49 | $7.24 | 182.94 K | $271.35 M |
| 04/14/2026 | $7.23 | $7.32 (1.24%) | $7.72 | $7.18 | 247.45 K | $269.51 M |
| 04/13/2026 | $7.12 | $7.20 (1.12%) | $7.25 | $7.02 | 250.90 K | $265.09 M |
| 04/10/2026 | $7.00 | $7.14 (2%) | $7.15 | $6.87 | 244.54 K | $262.89 M |
| 04/09/2026 | $6.97 | $6.96 (-0.14%) | $7.10 | $6.82 | 297.01 K | $256.26 M |
| 04/08/2026 | $7.21 | $7.03 (-2.5%) | $7.27 | $6.91 | 396.80 K | $258.84 M |
| 04/07/2026 | $6.75 | $6.76 (0.15%) | $6.84 | $6.53 | 287.72 K | $248.89 M |
| 04/06/2026 | $6.63 | $6.85 (3.32%) | $6.89 | $6.57 | 228.91 K | $252.21 M |
| 04/02/2026 | $6.06 | $6.61 (9.08%) | $6.65 | $6.05 | 175.83 K | $243.37 M |
| 04/01/2026 | $6.17 | $6.21 (0.65%) | $6.36 | $6.17 | 254.90 K | $228.64 M |
| 03/31/2026 | $5.87 | $6.12 (4.26%) | $6.17 | $5.87 | 309.70 K | $225.33 M |
| 03/30/2026 | $5.81 | $5.75 (-1.03%) | $6.04 | $5.70 | 196.70 K | $211.71 M |
| 03/27/2026 | $5.96 | $5.78 (-3.02%) | $6.09 | $5.73 | 225.83 K | $212.81 M |
| 03/26/2026 | $6.23 | $6.14 (-1.44%) | $6.35 | $6.11 | 155.44 K | $226.07 M |
| 03/25/2026 | $6.39 | $6.32 (-1.1%) | $6.52 | $6.22 | 196.40 K | $232.69 M |
| 03/24/2026 | $6.04 | $6.27 (3.81%) | $6.39 | $6.04 | 186.50 K | $230.85 M |
| 03/23/2026 | $6.25 | $6.11 (-2.24%) | $6.25 | $6.03 | 552.74 K | $224.96 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.
