5 DAY PERFORMANCE
+217.65%
1 MONTH PERFORMANCE
+174.77%
3 MONTH PERFORMANCE
+34.16%
6 MONTH PERFORMANCE
-65.82%
YEAR-TO-DATE PERFORMANCE
-0.92%
1 YEAR PERFORMANCE
-75.73%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.63 | $0.62 (-1.8%) | $0.63 | $0.58 | 45,137 | $9.88 M |
| 03/11/2025 | $0.62 | $0.61 (-1.61%) | $0.65 | $0.57 | 93,800 | $9.88 M |
| 03/10/2025 | $0.69 | $0.62 (-10.35%) | $0.69 | $0.60 | 59,200 | $9.96 M |
| 03/07/2025 | $0.67 | $0.68 (1.49%) | $0.70 | $0.65 | 58,534 | $11.02 M |
| 03/06/2025 | $0.74 | $0.66 (-10.5%) | $0.75 | $0.66 | 167,822 | $10.73 M |
| 03/05/2025 | $0.84 | $0.74 (-11.54%) | $0.84 | $0.73 | 192,942 | $12.04 M |
| 03/04/2025 | $0.80 | $0.75 (-6.29%) | $0.81 | $0.71 | 83,120 | $12.15 M |
| 03/03/2025 | $0.81 | $0.83 (2.36%) | $0.86 | $0.79 | 62,117 | $13.37 M |
| 02/28/2025 | $0.83 | $0.83 (0.28%) | $0.86 | $0.77 | 29,118 | $13.45 M |
| 02/27/2025 | $0.78 | $0.81 (3.83%) | $0.83 | $0.78 | 36,000 | $13.12 M |
| 02/26/2025 | $0.80 | $0.78 (-2.66%) | $0.84 | $0.77 | 29,200 | $12.61 M |
| 02/25/2025 | $0.81 | $0.81 (0.84%) | $0.83 | $0.78 | 40,300 | $13.15 M |
| 02/24/2025 | $0.87 | $0.83 (-4.45%) | $0.90 | $0.77 | 73,800 | $13.45 M |
| 02/21/2025 | $0.91 | $0.85 (-5.66%) | $0.91 | $0.85 | 62,600 | $13.84 M |
| 02/20/2025 | $0.91 | $0.90 (-1.64%) | $0.95 | $0.87 | 64,948 | $14.50 M |
| 02/19/2025 | $0.93 | $0.93 (0.49%) | $0.95 | $0.89 | 59,834 | $15.14 M |
| 02/18/2025 | $0.93 | $0.91 (-2.14%) | $0.97 | $0.88 | 129,273 | $14.82 M |
| 02/14/2025 | $0.95 | $0.99 (3.89%) | $1.04 | $0.95 | 241,700 | $15.99 M |
| 02/13/2025 | $0.80 | $0.94 (17.5%) | $1.00 | $0.78 | 280,700 | $15.23 M |
| 02/12/2025 | $0.73 | $0.79 (7.26%) | $0.82 | $0.73 | 63,592 | $12.74 M |
| 02/11/2025 | $0.80 | $0.77 (-4.28%) | $0.84 | $0.75 | 125,900 | $12.41 M |
| 02/10/2025 | $0.90 | $0.79 (-11.8%) | $0.90 | $0.78 | 329,244 | $12.86 M |
| 02/07/2025 | $1.04 | $0.95 (-9%) | $1.22 | $0.90 | 1.22 M | $15.33 M |
| 02/06/2025 | $0.97 | $0.93 (-4.39%) | $1.00 | $0.89 | 117,160 | $15.07 M |
| 02/05/2025 | $1.04 | $0.96 (-8.07%) | $1.05 | $0.94 | 158,288 | $15.49 M |
| 02/04/2025 | $1.12 | $1.05 (-6.25%) | $1.12 | $1.01 | 221,300 | $17.01 M |
| 02/03/2025 | $1.08 | $1.08 (0%) | $1.28 | $1.03 | 1.46 M | $17.50 M |
| 01/31/2025 | $0.94 | $1.13 (20.3%) | $1.40 | $0.91 | 2.95 M | $18.31 M |
| 01/30/2025 | $0.90 | $0.89 (-0.71%) | $0.94 | $0.86 | 142,000 | $14.48 M |
| 01/29/2025 | $0.97 | $0.86 (-11.3%) | $1.00 | $0.83 | 264,609 | $13.94 M |
| 01/28/2025 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.00 | 169,600 | $17.17 M |
| 01/27/2025 | $1.27 | $1.15 (-9.45%) | $1.30 | $1.11 | 119,100 | $18.63 M |
| 01/24/2025 | $1.31 | $1.26 (-3.82%) | $1.37 | $1.25 | 75,500 | $20.41 M |
| 01/23/2025 | $1.26 | $1.31 (3.97%) | $1.33 | $1.26 | 69,540 | $21.22 M |
| 01/22/2025 | $1.34 | $1.26 (-5.97%) | $1.34 | $1.24 | 134,768 | $20.41 M |
| 01/21/2025 | $1.43 | $1.35 (-5.59%) | $1.46 | $1.29 | 122,528 | $21.87 M |
| 01/17/2025 | $1.41 | $1.43 (1.42%) | $1.49 | $1.41 | 71,144 | $23.17 M |
| 01/16/2025 | $1.50 | $1.41 (-6%) | $1.60 | $1.35 | 196,776 | $22.84 M |
| 01/15/2025 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.43 | 75,500 | $24.30 M |
| 01/14/2025 | $1.45 | $1.51 (4.14%) | $1.56 | $1.45 | 97,137 | $24.46 M |
| 01/13/2025 | $1.49 | $1.43 (-4.03%) | $1.57 | $1.34 | 239,625 | $23.17 M |
| 01/10/2025 | $1.49 | $1.49 (0%) | $1.67 | $1.48 | 206,000 | $24.14 M |
| 01/08/2025 | $1.72 | $1.49 (-13.37%) | $1.75 | $1.20 | 2.58 M | $24.14 M |
| 01/07/2025 | $2.16 | $2.03 (-6.02%) | $2.33 | $1.98 | 569,800 | $32.89 M |
| 01/06/2025 | $2.50 | $2.16 (-13.6%) | $2.50 | $2.00 | 1.09 M | $34.99 M |
| 01/03/2025 | $1.96 | $2.28 (16.33%) | $2.30 | $1.86 | 716,327 | $36.94 M |
| 01/02/2025 | $2.15 | $2.00 (-6.98%) | $2.15 | $1.94 | 261,887 | $32.40 M |
| 12/31/2024 | $2.26 | $2.18 (-3.54%) | $2.62 | $2.04 | 2.21 M | $35.32 M |
| 12/30/2024 | $1.90 | $1.84 (-3.16%) | $1.95 | $1.78 | 170,000 | $29.81 M |
| 12/27/2024 | $1.91 | $1.88 (-1.57%) | $1.97 | $1.77 | 211,102 | $30.46 M |
| 12/26/2024 | $1.81 | $1.88 (3.87%) | $1.91 | $1.75 | 136,823 | $30.46 M |
| 12/24/2024 | $1.92 | $1.86 (-3.12%) | $1.95 | $1.76 | 230,900 | $30.13 M |
| 12/23/2024 | $1.89 | $1.97 (4.23%) | $2.05 | $1.76 | 272,000 | $31.92 M |
| 12/20/2024 | $1.74 | $1.87 (7.47%) | $1.92 | $1.74 | 246,510 | $30.30 M |
| 12/19/2024 | $1.61 | $1.76 (9.32%) | $1.98 | $1.61 | 354,045 | $28.51 M |
| 12/18/2024 | $1.54 | $1.64 (6.49%) | $1.70 | $1.54 | 276,732 | $26.57 M |
| 12/17/2024 | $1.63 | $1.56 (-4.29%) | $1.65 | $1.47 | 837,100 | $25.27 M |
| 12/16/2024 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.50 | 97,333 | $25.76 M |
| 12/13/2024 | $1.62 | $1.60 (-1.23%) | $1.72 | $1.55 | 145,917 | $25.92 M |
| 12/12/2024 | $1.60 | $1.61 (0.63%) | $1.75 | $1.55 | 228,490 | $26.08 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.
