5 DAY PERFORMANCE
-33.64%
1 MONTH PERFORMANCE
-45.11%
3 MONTH PERFORMANCE
-72.76%
6 MONTH PERFORMANCE
-87.06%
YEAR-TO-DATE PERFORMANCE
-78.65%
1 YEAR PERFORMANCE
-85.34%
Wearable Devices Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.03 | $1.03 (0%) | $1.05 | $1.03 | 26.47 K | $309.27 K |
| 05/05/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.02 | 223.31 K | $309.15 K |
| 05/04/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 170.90 K | $330.16 K |
| 05/01/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.08 | 137.20 K | $330.16 K |
| 04/30/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.07 | 148.60 K | $327.15 K |
| 04/29/2026 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.04 | 377.53 K | $324.15 K |
| 04/28/2026 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.05 | 257.21 K | $330.16 K |
| 04/27/2026 | $1.14 | $1.11 (-2.63%) | $1.16 | $1.05 | 419.50 K | $333.16 K |
| 04/24/2026 | $1.02 | $1.17 (14.71%) | $1.25 | $0.99 | 2.11 M | $351.17 K |
| 04/23/2026 | $1.09 | $1.00 (-8.26%) | $1.09 | $0.98 | 762.00 K | $300.14 K |
| 04/22/2026 | $1.14 | $1.11 (-2.63%) | $1.17 | $1.11 | 785.60 K | $333.16 K |
| 04/21/2026 | $1.25 | $1.18 (-5.6%) | $1.38 | $1.11 | 2.84 M | $354.17 K |
| 04/20/2026 | $2.55 | $1.30 (-49.02%) | $3.24 | $1.10 | 144.18 M | $390.18 K |
| 04/17/2026 | $1.64 | $1.51 (-7.93%) | $1.74 | $1.49 | 75.64 K | $453.21 K |
| 04/16/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.61 | 39.19 K | $492.23 K |
| 04/15/2026 | $1.58 | $1.69 (6.96%) | $1.74 | $1.55 | 119.91 K | $507.24 K |
| 04/14/2026 | $1.47 | $1.53 (4.08%) | $1.57 | $1.45 | 85.23 K | $459.22 K |
| 04/13/2026 | $1.46 | $1.44 (-1.37%) | $1.48 | $1.40 | 28.49 K | $432.20 K |
| 04/10/2026 | $1.49 | $1.42 (-4.7%) | $1.52 | $1.42 | 47.27 K | $426.20 K |
| 04/09/2026 | $1.37 | $1.51 (10.22%) | $1.57 | $1.37 | 138.59 K | $453.21 K |
| 04/08/2026 | $1.36 | $1.39 (2.21%) | $1.43 | $1.36 | 86.10 K | $417.20 K |
| 04/07/2026 | $1.32 | $1.32 (0%) | $1.39 | $1.31 | 35.61 K | $396.19 K |
| 04/06/2026 | $1.39 | $1.33 (-4.32%) | $1.45 | $1.33 | 45.74 K | $399.19 K |
| 04/02/2026 | $1.43 | $1.40 (-2.1%) | $1.46 | $1.33 | 25.20 K | $420.20 K |
| 04/01/2026 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 36.00 K | $438.21 K |
| 03/31/2026 | $1.21 | $1.44 (19.01%) | $1.48 | $1.21 | 120.30 K | $432.20 K |
| 03/30/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.20 | 29.40 K | $360.17 K |
| 03/27/2026 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.24 | 59.67 K | $372.18 K |
| 03/26/2026 | $1.34 | $1.30 (-2.99%) | $1.41 | $1.28 | 63.70 K | $390.18 K |
| 03/25/2026 | $1.40 | $1.34 (-4.29%) | $1.43 | $1.34 | 63.59 K | $402.19 K |
| 03/24/2026 | $1.40 | $1.38 (-1.43%) | $1.45 | $1.38 | 48.26 K | $414.20 K |
| 03/23/2026 | $1.40 | $1.42 (1.43%) | $1.45 | $1.37 | 56.90 K | $426.20 K |
| 03/20/2026 | $1.38 | $1.40 (1.45%) | $1.48 | $1.37 | 58.02 K | $420.20 K |
| 03/19/2026 | $1.36 | $1.40 (2.94%) | $1.45 | $1.30 | 82.10 K | $420.20 K |
| 03/18/2026 | $1.39 | $1.35 (-2.88%) | $1.41 | $1.32 | 80.76 K | $405.19 K |
| 03/17/2026 | $1.47 | $1.39 (-5.44%) | $1.53 | $1.36 | 90.62 K | $417.20 K |
| 03/16/2026 | $1.59 | $1.48 (-6.92%) | $1.59 | $1.40 | 484.50 K | $444.21 K |
| 03/13/2026 | $1.58 | $1.59 (0.63%) | $1.65 | $1.53 | 117.50 K | $477.23 K |
| 03/12/2026 | $1.78 | $1.61 (-9.55%) | $1.90 | $1.57 | 263.85 K | $483.23 K |
| 03/11/2026 | $2.15 | $1.79 (-16.74%) | $2.60 | $1.70 | 374.66 K | $537.25 K |
| 03/10/2026 | $2.13 | $2.04 (-4.23%) | $2.16 | $1.83 | 142.23 K | $612.29 K |
| 03/09/2026 | $2.19 | $2.19 (0%) | $2.34 | $2.14 | 53.68 K | $657.31 K |
| 03/06/2026 | $2.35 | $2.34 (-0.43%) | $2.52 | $2.33 | 99.84 K | $702.33 K |
| 03/05/2026 | $2.22 | $2.30 (3.6%) | $2.34 | $2.19 | 28.99 K | $690.33 K |
| 03/04/2026 | $2.26 | $2.19 (-3.1%) | $2.32 | $2.18 | 37.95 K | $657.31 K |
| 03/03/2026 | $2.19 | $2.17 (-0.91%) | $2.32 | $2.06 | 53.28 K | $651.31 K |
| 03/02/2026 | $2.33 | $2.25 (-3.43%) | $2.40 | $2.22 | 41.30 K | $675.32 K |
| 02/27/2026 | $2.49 | $2.29 (-8.03%) | $2.49 | $2.26 | 29.03 K | $687.33 K |
| 02/26/2026 | $2.56 | $2.43 (-5.08%) | $2.56 | $2.40 | 27.93 K | $729.35 K |
| 02/25/2026 | $2.44 | $2.52 (3.28%) | $2.66 | $2.44 | 66.14 K | $756.36 K |
| 02/24/2026 | $2.37 | $2.44 (2.95%) | $2.63 | $2.37 | 75.51 K | $732.35 K |
| 02/23/2026 | $2.42 | $2.36 (-2.48%) | $2.50 | $2.34 | 45.73 K | $708.34 K |
| 02/20/2026 | $2.61 | $2.39 (-8.43%) | $2.64 | $2.37 | 49.38 K | $717.34 K |
| 02/19/2026 | $2.64 | $2.48 (-6.06%) | $2.69 | $2.46 | 33.03 K | $744.35 K |
| 02/18/2026 | $2.57 | $2.55 (-0.78%) | $2.70 | $2.52 | 32.57 K | $765.36 K |
| 02/17/2026 | $2.52 | $2.50 (-0.79%) | $2.70 | $2.46 | 52.15 K | $750.36 K |
| 02/13/2026 | $2.55 | $2.54 (-0.39%) | $2.69 | $2.52 | 43.63 K | $762.36 K |
| 02/12/2026 | $2.94 | $2.57 (-12.59%) | $2.94 | $2.55 | 34.70 K | $771.36 K |
| 02/11/2026 | $3.03 | $2.70 (-10.89%) | $3.03 | $2.70 | 28.34 K | $810.38 K |
| 02/10/2026 | $2.85 | $2.85 (0%) | $3.18 | $2.82 | 65.10 K | $855.40 K |
| 02/09/2026 | $2.74 | $2.88 (5.11%) | $2.94 | $2.70 | 60.14 K | $864.41 K |
| 02/06/2026 | $2.54 | $2.68 (5.51%) | $2.81 | $2.54 | 76.14 K | $804.38 K |
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.
