5 DAY PERFORMANCE
+7.33%
1 MONTH PERFORMANCE
-18.99%
3 MONTH PERFORMANCE
+29.93%
6 MONTH PERFORMANCE
-60.70%
YEAR-TO-DATE PERFORMANCE
+21.70%
1 YEAR PERFORMANCE
-86.19%
Wag! Group Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.26 | $0.24 (-7.31%) | $0.26 | $0.24 | 57,970 | $11.69 M |
| 03/11/2025 | $0.25 | $0.25 (-2.79%) | $0.27 | $0.24 | 616,600 | $11.80 M |
| 03/10/2025 | $0.28 | $0.26 (-4.62%) | $0.28 | $0.25 | 229,552 | $12.62 M |
| 03/07/2025 | $0.26 | $0.27 (4.32%) | $0.27 | $0.25 | 86,526 | $12.91 M |
| 03/06/2025 | $0.26 | $0.25 (-2.88%) | $0.26 | $0.25 | 102,781 | $12.06 M |
| 03/05/2025 | $0.25 | $0.25 (1.28%) | $0.27 | $0.25 | 100,855 | $12.10 M |
| 03/04/2025 | $0.26 | $0.25 (-2.57%) | $0.26 | $0.23 | 375,035 | $11.95 M |
| 03/03/2025 | $0.26 | $0.26 (0.19%) | $0.32 | $0.25 | 1.13 M | $12.28 M |
| 02/28/2025 | $0.27 | $0.26 (-4.46%) | $0.27 | $0.25 | 148,960 | $12.28 M |
| 02/27/2025 | $0.26 | $0.25 (-2.55%) | $0.27 | $0.25 | 127,000 | $12.07 M |
| 02/26/2025 | $0.25 | $0.27 (6.03%) | $0.27 | $0.22 | 737,422 | $12.77 M |
| 02/25/2025 | $0.26 | $0.25 (-3.38%) | $0.28 | $0.24 | 286,200 | $12.00 M |
| 02/24/2025 | $0.30 | $0.28 (-6.62%) | $0.31 | $0.27 | 282,000 | $13.35 M |
| 02/21/2025 | $0.30 | $0.30 (-1.63%) | $0.32 | $0.29 | 319,300 | $14.15 M |
| 02/20/2025 | $0.30 | $0.30 (0.7%) | $0.33 | $0.29 | 134,400 | $14.36 M |
| 02/19/2025 | $0.32 | $0.31 (-1.88%) | $0.34 | $0.29 | 1.05 M | $15.00 M |
| 02/18/2025 | $0.35 | $0.33 (-5.41%) | $0.36 | $0.33 | 296,000 | $15.87 M |
| 02/14/2025 | $0.36 | $0.35 (-2.75%) | $0.37 | $0.33 | 467,500 | $16.73 M |
| 02/13/2025 | $0.33 | $0.36 (8.75%) | $0.37 | $0.33 | 466,400 | $17.11 M |
| 02/12/2025 | $0.32 | $0.34 (6.06%) | $0.34 | $0.31 | 311,622 | $16.22 M |
| 02/11/2025 | $0.38 | $0.33 (-13.85%) | $0.39 | $0.32 | 712,700 | $15.60 M |
| 02/10/2025 | $0.34 | $0.38 (10.85%) | $0.39 | $0.33 | 1.42 M | $18.01 M |
| 02/07/2025 | $0.33 | $0.34 (4%) | $0.38 | $0.31 | 1.07 M | $16.15 M |
| 02/06/2025 | $0.30 | $0.33 (7.62%) | $0.42 | $0.30 | 6.81 M | $15.53 M |
| 02/05/2025 | $0.30 | $0.30 (-0.92%) | $0.32 | $0.28 | 420,400 | $14.35 M |
| 02/04/2025 | $0.28 | $0.30 (10.2%) | $0.31 | $0.28 | 927,528 | $14.56 M |
| 02/03/2025 | $0.25 | $0.27 (7.4%) | $0.27 | $0.25 | 144,728 | $12.90 M |
| 01/31/2025 | $0.26 | $0.26 (-2.93%) | $0.27 | $0.25 | 420,513 | $12.20 M |
| 01/30/2025 | $0.25 | $0.26 (3.12%) | $0.26 | $0.25 | 206,757 | $12.32 M |
| 01/29/2025 | $0.25 | $0.25 (2.65%) | $0.26 | $0.25 | 622,080 | $12.02 M |
| 01/28/2025 | $0.25 | $0.25 (0.08%) | $0.26 | $0.25 | 907,700 | $12.02 M |
| 01/27/2025 | $0.26 | $0.25 (-2.25%) | $0.27 | $0.25 | 456,600 | $12.05 M |
| 01/24/2025 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.25 | 835,427 | $12.23 M |
| 01/23/2025 | $0.26 | $0.26 (-0.04%) | $0.26 | $0.25 | 161,238 | $12.27 M |
| 01/22/2025 | $0.26 | $0.26 (1.24%) | $0.27 | $0.25 | 673,514 | $12.53 M |
| 01/21/2025 | $0.26 | $0.27 (1.14%) | $0.27 | $0.25 | 511,442 | $12.76 M |
| 01/17/2025 | $0.26 | $0.26 (0.23%) | $0.27 | $0.25 | 178,113 | $12.26 M |
| 01/16/2025 | $0.26 | $0.26 (0.38%) | $0.27 | $0.25 | 242,900 | $12.47 M |
| 01/15/2025 | $0.27 | $0.27 (-1.51%) | $0.29 | $0.25 | 489,075 | $12.75 M |
| 01/14/2025 | $0.25 | $0.29 (15.2%) | $0.29 | $0.25 | 631,747 | $13.76 M |
| 01/13/2025 | $0.26 | $0.24 (-6.54%) | $0.27 | $0.23 | 591,600 | $11.61 M |
| 01/10/2025 | $0.29 | $0.27 (-8.27%) | $0.29 | $0.26 | 262,444 | $12.67 M |
| 01/08/2025 | $0.30 | $0.27 (-8.85%) | $0.31 | $0.27 | 683,200 | $12.95 M |
| 01/07/2025 | $0.30 | $0.31 (2.51%) | $0.31 | $0.29 | 482,800 | $14.64 M |
| 01/06/2025 | $0.30 | $0.29 (-3.55%) | $0.31 | $0.29 | 796,700 | $14.01 M |
| 01/03/2025 | $0.28 | $0.30 (5.85%) | $0.33 | $0.26 | 1.71 M | $14.35 M |
| 01/02/2025 | $0.26 | $0.29 (9.62%) | $0.30 | $0.25 | 898,200 | $13.62 M |
| 12/31/2024 | $0.25 | $0.24 (-5.44%) | $0.28 | $0.23 | 1.35 M | $11.39 M |
| 12/30/2024 | $0.23 | $0.27 (14.53%) | $0.33 | $0.23 | 4.39 M | $12.81 M |
| 12/27/2024 | $0.24 | $0.23 (-6.17%) | $0.25 | $0.22 | 783,400 | $10.76 M |
| 12/26/2024 | $0.21 | $0.24 (11.89%) | $0.24 | $0.21 | 941,514 | $11.33 M |
| 12/24/2024 | $0.22 | $0.22 (-1.31%) | $0.23 | $0.21 | 349,009 | $10.43 M |
| 12/23/2024 | $0.22 | $0.21 (-4.23%) | $0.23 | $0.20 | 497,634 | $10.07 M |
| 12/20/2024 | $0.21 | $0.22 (5.01%) | $0.22 | $0.20 | 752,898 | $10.51 M |
| 12/19/2024 | $0.20 | $0.20 (0.2%) | $0.21 | $0.20 | 798,200 | $9.67 M |
| 12/18/2024 | $0.21 | $0.21 (-0.93%) | $0.22 | $0.20 | 514,300 | $10.13 M |
| 12/17/2024 | $0.21 | $0.20 (-5.69%) | $0.22 | $0.20 | 776,600 | $9.58 M |
| 12/16/2024 | $0.22 | $0.21 (-3.29%) | $0.22 | $0.21 | 719,900 | $10.25 M |
| 12/13/2024 | $0.24 | $0.22 (-7%) | $0.24 | $0.22 | 794,239 | $10.66 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.
