5 DAY PERFORMANCE
-71.48%
1 MONTH PERFORMANCE
-54.38%
3 MONTH PERFORMANCE
-76.60%
6 MONTH PERFORMANCE
-90.93%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-94.77%
Wearable Devices Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $2.79 | $4.24 (51.97%) | $5.60 | $2.79 | 8.29 M | $424.20 K |
| 08/05/2026 | $3.18 | $2.89 (-9.12%) | $3.36 | $2.78 | 313.80 K | $289.14 K |
| 08/04/2026 | $3.28 | $3.18 (-3.05%) | $3.62 | $3.05 | 403.40 K | $318.15 K |
| 08/03/2026 | $2.49 | $2.98 (19.68%) | $3.33 | $2.38 | 988.21 K | $298.14 K |
| 07/31/2026 | $3.12 | $2.56 (-17.95%) | $3.32 | $2.37 | 574.93 K | $256.12 K |
| 07/30/2026 | $3.00 | $3.16 (5.33%) | $3.75 | $2.90 | 1.23 M | $316.15 K |
| 07/29/2026 | $3.78 | $2.97 (-21.43%) | $3.95 | $2.89 | 1.10 M | $297.14 K |
| 07/28/2026 | $3.44 | $3.83 (11.34%) | $5.28 | $3.44 | 7.83 M | $383.18 K |
| 07/27/2026 | $3.24 | $3.18 (-1.85%) | $6.50 | $2.62 | 10.23 M | $318.15 K |
| 07/24/2026 | $2.56 | $3.53 (37.89%) | $4.35 | $2.43 | 29.71 M | $353.17 K |
| 07/23/2026 | $1.72 | $2.23 (29.65%) | $2.58 | $1.59 | 29.97 M | $223.10 K |
| 07/22/2026 | $1.51 | $1.48 (-1.99%) | $1.59 | $1.40 | 41.30 K | $148.07 K |
| 07/21/2026 | $1.44 | $1.51 (4.86%) | $1.56 | $1.39 | 59.14 K | $151.07 K |
| 07/20/2026 | $1.39 | $1.33 (-4.32%) | $1.50 | $1.32 | 50.11 K | $133.06 K |
| 07/17/2026 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.30 | 26.10 K | $133.06 K |
| 07/16/2026 | $1.49 | $1.35 (-9.4%) | $1.53 | $1.32 | 64.39 K | $135.06 K |
| 07/15/2026 | $1.54 | $1.47 (-4.55%) | $1.54 | $1.45 | 29.60 K | $147.07 K |
| 07/14/2026 | $1.43 | $1.50 (4.9%) | $1.56 | $1.41 | 34.89 K | $150.07 K |
| 07/13/2026 | $1.60 | $1.44 (-10%) | $1.60 | $1.44 | 45.00 K | $144.07 K |
| 07/10/2026 | $1.62 | $1.59 (-1.85%) | $1.67 | $1.58 | 30.22 K | $159.07 K |
| 07/09/2026 | $1.52 | $1.58 (3.95%) | $1.65 | $1.50 | 45.55 K | $158.07 K |
| 07/08/2026 | $1.59 | $1.57 (-1.26%) | $1.60 | $1.50 | 52.47 K | $157.07 K |
| 07/07/2026 | $1.66 | $1.60 (-3.61%) | $1.76 | $1.57 | 52.45 K | $160.08 K |
| 07/06/2026 | $1.74 | $1.68 (-3.45%) | $1.79 | $1.62 | 90.68 K | $168.08 K |
| 07/02/2026 | $1.72 | $1.72 (0%) | $1.85 | $1.66 | 56.32 K | $172.08 K |
| 07/01/2026 | $1.68 | $1.72 (2.38%) | $1.76 | $1.65 | 43.30 K | $172.08 K |
| 06/30/2026 | $1.65 | $1.65 (0%) | $1.72 | $1.63 | 32.60 K | $165.08 K |
| 06/29/2026 | $1.76 | $1.65 (-6.25%) | $1.78 | $1.56 | 76.82 K | $165.08 K |
| 06/26/2026 | $1.68 | $1.74 (3.57%) | $1.76 | $1.62 | 73.81 K | $174.08 K |
| 06/25/2026 | $1.91 | $1.78 (-6.81%) | $1.91 | $1.70 | 72.95 K | $178.08 K |
| 06/24/2026 | $1.79 | $1.89 (5.59%) | $2.02 | $1.76 | 137.40 K | $189.09 K |
| 06/23/2026 | $1.70 | $1.89 (11.18%) | $1.91 | $1.66 | 202.23 K | $189.09 K |
| 06/22/2026 | $1.67 | $1.82 (8.98%) | $1.95 | $1.47 | 407.22 K | $182.09 K |
| 06/18/2026 | $2.44 | $2.02 (-17.21%) | $2.44 | $1.89 | 757.40 K | $202.09 K |
| 06/17/2026 | $2.30 | $2.54 (10.43%) | $2.70 | $2.19 | 1.20 M | $254.12 K |
| 06/16/2026 | $2.38 | $2.41 (1.26%) | $2.54 | $2.30 | 1.48 M | $241.11 K |
| 06/15/2026 | $2.58 | $2.96 (14.73%) | $4.35 | $2.46 | 23.81 M | $296.14 K |
| 06/12/2026 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.34 | 69.30 K | $234.11 K |
| 06/11/2026 | $2.49 | $2.40 (-3.61%) | $2.58 | $2.29 | 244.00 K | $240.11 K |
| 06/10/2026 | $2.43 | $2.30 (-5.35%) | $2.52 | $2.30 | 99.70 K | $230.11 K |
| 06/09/2026 | $2.43 | $2.33 (-4.12%) | $2.49 | $2.31 | 97.50 K | $233.11 K |
| 06/08/2026 | $2.51 | $2.33 (-7.17%) | $2.51 | $2.32 | 157.50 K | $233.11 K |
| 06/05/2026 | $2.76 | $2.51 (-9.06%) | $2.76 | $2.46 | 123.60 K | $251.12 K |
| 06/04/2026 | $2.53 | $2.72 (7.51%) | $2.81 | $2.40 | 328.10 K | $272.13 K |
| 06/03/2026 | $2.74 | $2.57 (-6.2%) | $2.76 | $2.57 | 97.50 K | $257.12 K |
| 06/02/2026 | $2.82 | $2.75 (-2.48%) | $2.82 | $2.70 | 126.50 K | $275.13 K |
| 06/01/2026 | $2.86 | $2.86 (0%) | $2.87 | $2.67 | 150.70 K | $286.13 K |
| 05/29/2026 | $2.63 | $2.83 (7.6%) | $3.30 | $2.61 | 906.10 K | $279.13 K |
| 05/28/2026 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.56 | 81.70 K | $259.12 K |
| 05/27/2026 | $2.71 | $2.62 (-3.32%) | $2.81 | $2.62 | 114.80 K | $262.12 K |
| 05/26/2026 | $2.70 | $2.65 (-1.85%) | $2.87 | $2.56 | 386.30 K | $265.12 K |
| 05/22/2026 | $2.40 | $2.56 (6.5%) | $2.76 | $2.40 | 104.21 K | $256.12 K |
| 05/21/2026 | $2.31 | $2.39 (3.19%) | $2.50 | $2.25 | 52.19 K | $239.11 K |
| 05/20/2026 | $2.29 | $2.30 (0.36%) | $2.37 | $2.19 | 58.09 K | $230.11 K |
| 05/19/2026 | $2.45 | $2.33 (-5.24%) | $2.54 | $2.30 | 91.79 K | $233.11 K |
| 05/18/2026 | $2.79 | $2.61 (-6.33%) | $2.82 | $2.49 | 113.76 K | $261.12 K |
| 05/15/2026 | $2.88 | $2.81 (-2.34%) | $2.93 | $2.79 | 55.04 K | $281.13 K |
| 05/14/2026 | $2.97 | $2.86 (-3.78%) | $3.06 | $2.85 | 149.54 K | $286.13 K |
| 05/13/2026 | $2.94 | $3.03 (3.06%) | $3.15 | $2.94 | 71.63 K | $303.14 K |
| 05/12/2026 | $3.00 | $2.97 (-0.9%) | $3.06 | $2.94 | 66.22 K | $297.14 K |
| 05/11/2026 | $3.06 | $3.06 (0%) | $3.14 | $3.00 | 77.13 K | $306.14 K |
| 05/08/2026 | $3.09 | $3.09 (0%) | $3.15 | $3.06 | 40.44 K | $309.15 K |
| 05/07/2026 | $3.09 | $3.12 (0.97%) | $3.15 | $3.06 | 53.03 K | $312.15 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.
