5 DAY PERFORMANCE
-63.86%
1 MONTH PERFORMANCE
-71.48%
3 MONTH PERFORMANCE
-82.86%
6 MONTH PERFORMANCE
-94.08%
YEAR-TO-DATE PERFORMANCE
-92.88%
1 YEAR PERFORMANCE
-94.29%
Wearable Devices Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.09 | $3.12 (0.97%) | $3.15 | $3.09 | 48.20 K | $312.15 K |
| 05/05/2026 | $3.24 | $3.09 (-4.63%) | $3.24 | $3.06 | 74.44 K | $309.15 K |
| 05/04/2026 | $3.30 | $3.30 (0%) | $3.39 | $3.24 | 56.96 K | $330.16 K |
| 05/01/2026 | $3.27 | $3.30 (0.92%) | $3.39 | $3.24 | 45.73 K | $330.16 K |
| 04/30/2026 | $3.21 | $3.27 (1.87%) | $3.33 | $3.19 | 49.52 K | $327.15 K |
| 04/29/2026 | $3.36 | $3.24 (-3.57%) | $3.36 | $3.12 | 125.84 K | $324.15 K |
| 04/28/2026 | $3.33 | $3.30 (-0.9%) | $3.42 | $3.15 | 85.74 K | $330.16 K |
| 04/27/2026 | $3.42 | $3.33 (-2.63%) | $3.48 | $3.15 | 139.83 K | $333.16 K |
| 04/24/2026 | $3.06 | $3.51 (14.71%) | $3.75 | $2.97 | 701.82 K | $351.16 K |
| 04/23/2026 | $3.27 | $3.00 (-8.26%) | $3.27 | $2.94 | 253.99 K | $300.14 K |
| 04/22/2026 | $3.42 | $3.33 (-2.63%) | $3.51 | $3.33 | 261.86 K | $333.16 K |
| 04/21/2026 | $3.75 | $3.54 (-5.6%) | $4.14 | $3.33 | 946.82 K | $354.17 K |
| 04/20/2026 | $7.65 | $3.90 (-49.02%) | $9.72 | $3.30 | 48.06 M | $390.18 K |
| 04/17/2026 | $4.92 | $4.53 (-7.93%) | $5.22 | $4.47 | 25.21 K | $453.21 K |
| 04/16/2026 | $5.07 | $4.92 (-2.96%) | $5.20 | $4.83 | 13.06 K | $492.23 K |
| 04/15/2026 | $4.74 | $5.07 (6.96%) | $5.22 | $4.65 | 39.97 K | $507.24 K |
| 04/14/2026 | $4.41 | $4.59 (4.16%) | $4.71 | $4.35 | 28.41 K | $459.22 K |
| 04/13/2026 | $4.38 | $4.32 (-1.37%) | $4.44 | $4.20 | 9.50 K | $432.20 K |
| 04/10/2026 | $4.47 | $4.26 (-4.7%) | $4.56 | $4.26 | 15.76 K | $426.20 K |
| 04/09/2026 | $4.11 | $4.53 (10.22%) | $4.71 | $4.11 | 46.20 K | $453.21 K |
| 04/08/2026 | $4.08 | $4.17 (2.21%) | $4.29 | $4.08 | 28.70 K | $417.20 K |
| 04/07/2026 | $3.96 | $3.96 (0%) | $4.17 | $3.93 | 11.87 K | $396.19 K |
| 04/06/2026 | $4.17 | $3.99 (-4.32%) | $4.35 | $3.99 | 15.25 K | $399.19 K |
| 04/02/2026 | $4.29 | $4.20 (-2.1%) | $4.38 | $3.99 | 8.39 K | $420.20 K |
| 04/01/2026 | $4.26 | $4.38 (2.82%) | $4.50 | $4.26 | 12.00 K | $438.21 K |
| 03/31/2026 | $3.63 | $4.32 (19.01%) | $4.44 | $3.63 | 40.09 K | $432.20 K |
| 03/30/2026 | $3.84 | $3.60 (-6.25%) | $3.84 | $3.60 | 9.80 K | $360.17 K |
| 03/27/2026 | $3.84 | $3.72 (-3.12%) | $3.90 | $3.72 | 19.89 K | $372.17 K |
| 03/26/2026 | $4.02 | $3.90 (-2.99%) | $4.24 | $3.84 | 21.23 K | $390.18 K |
| 03/25/2026 | $4.17 | $4.02 (-3.6%) | $4.29 | $4.02 | 21.20 K | $402.19 K |
| 03/24/2026 | $4.20 | $4.14 (-1.43%) | $4.35 | $4.14 | 16.09 K | $414.19 K |
| 03/23/2026 | $4.20 | $4.26 (1.43%) | $4.35 | $4.11 | 18.97 K | $426.20 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.
