5 DAY PERFORMANCE
+195.55%
1 MONTH PERFORMANCE
+80.99%
3 MONTH PERFORMANCE
+37.74%
6 MONTH PERFORMANCE
+8.96%
YEAR-TO-DATE PERFORMANCE
+6.83%
1 YEAR PERFORMANCE
-54.38%
WiSA Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/10/2025 | $0.74 | $0.73 (-0.91%) | $0.75 | $0.70 | 394,564 | $38,704 |
| 03/07/2025 | $0.71 | $0.74 (4.15%) | $0.76 | $0.69 | 722,149 | $39,110 |
| 03/06/2025 | $0.78 | $0.77 (-2.41%) | $0.78 | $0.74 | 266,931 | |
| 03/05/2025 | $0.86 | $0.79 (-8.26%) | $0.86 | $0.75 | 789,852 | |
| 03/04/2025 | $0.86 | $0.83 (-3.5%) | $0.87 | $0.78 | 500,042 | $43,802 |
| 03/03/2025 | $0.91 | $0.85 (-6.08%) | $0.93 | $0.82 | 337,719 | $44,863 |
| 02/28/2025 | $0.96 | $0.91 (-4.72%) | $0.96 | $0.90 | 316,037 | $48,109 |
| 02/27/2025 | $1.06 | $0.96 (-9.08%) | $1.08 | $0.94 | 464,156 | $50,869 |
| 02/26/2025 | $0.97 | $1.04 (6.72%) | $1.06 | $0.95 | 438,811 | $54,891 |
| 02/25/2025 | $1.02 | $0.98 (-4.41%) | $1.03 | $0.90 | 816,510 | $51,461 |
| 02/24/2025 | $1.09 | $1.02 (-6.42%) | $1.09 | $1.01 | 558,333 | $53,308 |
| 02/21/2025 | $1.06 | $1.12 (5.66%) | $1.29 | $1.03 | 1.44 M | $59,114 |
| 02/20/2025 | $1.07 | $1.08 (0.93%) | $1.12 | $0.98 | 930,825 | |
| 02/19/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 636,385 | |
| 02/18/2025 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.09 | 950,010 | $60,697 |
| 02/14/2025 | $1.18 | $1.22 (3.39%) | $1.33 | $1.15 | 1.20 M | $64,392 |
| 02/13/2025 | $1.31 | $1.21 (-7.63%) | $1.32 | $1.21 | 2.60 M | $63,864 |
| 02/12/2025 | $1.50 | $1.30 (-13.33%) | $1.74 | $1.26 | 38.23 M | $68,614 |
| 02/11/2025 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 408,527 | $60,169 |
| 02/10/2025 | $1.21 | $1.19 (-1.65%) | $1.28 | $1.16 | 563,177 | $62,808 |
| 02/07/2025 | $1.27 | $1.22 (-3.94%) | $1.29 | $1.20 | 386,607 | $64,392 |
| 02/06/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.27 | 251,249 | $67,558 |
| 02/05/2025 | $1.27 | $1.30 (2.36%) | $1.37 | $1.26 | 608,389 | $68,614 |
| 02/04/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.27 | 300,952 | $68,086 |
| 02/03/2025 | $1.30 | $1.30 (0%) | $1.38 | $1.25 | 579,821 | $68,614 |
| 01/31/2025 | $1.26 | $1.35 (7.14%) | $1.38 | $1.24 | 566,471 | $71,253 |
| 01/30/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.25 | 368,177 | $67,031 |
| 01/29/2025 | $1.42 | $1.31 (-7.75%) | $1.45 | $1.26 | 767,755 | $69,142 |
| 01/28/2025 | $1.37 | $1.42 (3.65%) | $1.42 | $1.37 | 264,059 | $74,948 |
| 01/27/2025 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.34 | 462,358 | $72,309 |
| 01/24/2025 | $1.37 | $1.49 (8.76%) | $1.50 | $1.34 | 682,283 | $78,642 |
| 01/23/2025 | $1.37 | $1.37 (0%) | $1.40 | $1.33 | 521,219 | $72,309 |
| 01/22/2025 | $1.41 | $1.37 (-2.84%) | $1.45 | $1.32 | 1.20 M | $72,309 |
| 01/21/2025 | $1.49 | $1.39 (-6.71%) | $1.51 | $1.37 | 744,617 | $73,364 |
| 01/17/2025 | $1.56 | $1.49 (-4.49%) | $1.57 | $1.46 | 728,436 | $78,642 |
| 01/16/2025 | $1.67 | $1.56 (-6.59%) | $1.72 | $1.55 | 588,657 | $82,337 |
| 01/15/2025 | $1.65 | $1.66 (0.61%) | $1.72 | $1.63 | 361,748 | $87,615 |
| 01/14/2025 | $1.68 | $1.63 (-2.98%) | $1.80 | $1.62 | 453,327 | $86,031 |
| 01/13/2025 | $1.85 | $1.68 (-9.19%) | $1.85 | $1.62 | 743,286 | $88,670 |
| 01/10/2025 | $1.90 | $1.87 (-1.58%) | $1.92 | $1.82 | 377,208 | $98,699 |
| 01/08/2025 | $2.00 | $1.91 (-4.5%) | $2.01 | $1.86 | 676,915 | $100,810 |
| 01/07/2025 | $2.14 | $2.07 (-3.27%) | $2.21 | $2.03 | 864,998 | $109,255 |
| 01/06/2025 | $2.27 | $2.19 (-3.52%) | $2.29 | $2.08 | 1.29 M | $115,588 |
| 01/03/2025 | $2.10 | $2.21 (5.24%) | $2.25 | $2.01 | 1.17 M | $116,644 |
| 01/02/2025 | $2.02 | $2.04 (0.99%) | $2.04 | $1.82 | 1.40 M | $107,671 |
| 12/31/2024 | $2.57 | $2.05 (-20.23%) | $2.57 | $2.01 | 2.24 M | $108,199 |
| 12/30/2024 | $2.41 | $2.60 (7.88%) | $2.67 | $2.23 | 3.55 M | $137,228 |
| 12/27/2024 | $2.29 | $2.30 (0.44%) | $2.34 | $2.02 | 2.57 M | $121,394 |
| 12/26/2024 | $2.10 | $2.28 (8.57%) | $2.66 | $1.87 | 14.30 M | $120,338 |
| 12/24/2024 | $1.82 | $2.06 (13.19%) | $2.10 | $1.82 | 2.38 M | $108,727 |
| 12/23/2024 | $1.91 | $1.81 (-5.24%) | $1.96 | $1.65 | 7.24 M | $95,532 |
| 12/20/2024 | $1.72 | $1.70 (-1.16%) | $1.84 | $1.69 | 377,652 | $89,726 |
| 12/19/2024 | $1.67 | $1.72 (2.99%) | $1.74 | $1.65 | 237,973 | $90,782 |
| 12/18/2024 | $1.69 | $1.69 (0%) | $1.76 | $1.66 | 186,144 | $89,198 |
| 12/17/2024 | $1.77 | $1.71 (-3.39%) | $1.78 | $1.68 | 211,841 | $90,254 |
| 12/16/2024 | $1.63 | $1.75 (7.36%) | $1.76 | $1.58 | 495,543 | $92,365 |
| 12/13/2024 | $1.65 | $1.59 (-3.64%) | $1.69 | $1.56 | 140,416 | $83,920 |
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.
