5 DAY PERFORMANCE
-52.29%
1 MONTH PERFORMANCE
-71.81%
3 MONTH PERFORMANCE
-63.86%
6 MONTH PERFORMANCE
-82.62%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-98.49%
Wearable Devices Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.53 | $1.55 (1.56%) | $1.60 | $1.52 | 64.40 K | |
| 09/18/2026 | $1.50 | $1.52 (1.33%) | $1.65 | $1.50 | 217.42 K | $2.40 M |
| 09/17/2026 | $1.57 | $1.50 (-4.46%) | $1.66 | $1.50 | 108.10 K | $2.36 M |
| 09/16/2026 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.53 | 45.20 K | $2.41 M |
| 09/15/2026 | $1.53 | $1.58 (3.27%) | $1.63 | $1.50 | 77.40 K | $2.49 M |
| 09/14/2026 | $1.65 | $1.56 (-5.45%) | $1.65 | $1.55 | 54.39 K | $2.46 M |
| 09/11/2026 | $1.79 | $1.66 (-7.26%) | $1.85 | $1.65 | 77.08 K | $2.62 M |
| 09/10/2026 | $1.69 | $1.77 (4.73%) | $1.89 | $1.66 | 195.18 K | $2.79 M |
| 09/09/2026 | $1.80 | $1.69 (-6.11%) | $1.80 | $1.50 | 223.99 K | $2.66 M |
| 09/08/2026 | $1.88 | $1.79 (-4.79%) | $1.96 | $1.56 | 1.44 M | $2.82 M |
| 09/04/2026 | $1.86 | $1.83 (-1.61%) | $1.89 | $1.77 | 105.87 K | $2.88 M |
| 09/03/2026 | $2.02 | $1.86 (-7.92%) | $2.14 | $1.77 | 184.80 K | $2.93 M |
| 09/02/2026 | $2.19 | $2.02 (-7.76%) | $2.30 | $2.01 | 114.96 K | $3.18 M |
| 09/01/2026 | $2.18 | $2.23 (2.29%) | $2.29 | $2.16 | 36.15 K | $3.51 M |
| 08/31/2026 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.16 | 44.22 K | $3.55 M |
| 08/28/2026 | $2.27 | $2.27 (0%) | $2.31 | $2.19 | 86.71 K | $3.58 M |
| 08/27/2026 | $2.48 | $2.31 (-6.85%) | $2.63 | $2.25 | 182.80 K | $3.64 M |
| 08/26/2026 | $2.41 | $2.39 (-0.83%) | $2.65 | $2.35 | 171.24 K | $3.77 M |
| 08/25/2026 | $2.30 | $2.50 (8.7%) | $2.60 | $2.01 | 1.73 M | $3.94 M |
| 08/24/2026 | $2.54 | $2.27 (-10.63%) | $2.60 | $2.22 | 7.86 M | $3.58 M |
| 08/21/2026 | $2.60 | $2.59 (-0.38%) | $2.75 | $2.40 | 121.06 K | $259.12 K |
| 08/20/2026 | $2.47 | $2.53 (2.43%) | $2.60 | $2.41 | 97.00 K | $253.12 K |
| 08/19/2026 | $2.67 | $2.45 (-8.24%) | $2.76 | $2.41 | 143.10 K | $245.12 K |
| 08/18/2026 | $2.65 | $2.66 (0.38%) | $2.80 | $2.60 | 90.74 K | $266.13 K |
| 08/17/2026 | $2.78 | $2.70 (-2.88%) | $2.87 | $2.65 | 147.20 K | $270.13 K |
| 08/14/2026 | $2.88 | $2.90 (0.69%) | $2.95 | $2.71 | 428.50 K | $290.14 K |
| 08/13/2026 | $2.90 | $2.85 (-1.72%) | $3.09 | $2.76 | 201.30 K | $285.13 K |
| 08/12/2026 | $2.93 | $3.02 (3.07%) | $3.15 | $2.91 | 239.52 K | $302.14 K |
| 08/11/2026 | $2.80 | $2.91 (3.93%) | $3.29 | $2.50 | 1.02 M | $291.14 K |
| 08/10/2026 | $4.15 | $3.58 (-13.73%) | $4.15 | $3.05 | 688.12 K | $358.17 K |
| 08/07/2026 | $4.23 | $4.19 (-0.95%) | $4.29 | $3.52 | 1.36 M | $419.20 K |
| 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 |
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.
