5 DAY PERFORMANCE
+149.24%
1 MONTH PERFORMANCE
+171.27%
3 MONTH PERFORMANCE
+381.37%
6 MONTH PERFORMANCE
+210.76%
YEAR-TO-DATE PERFORMANCE
-43.69%
1 YEAR PERFORMANCE
-29.05%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.89 | $1.89 (0%) | $1.95 | $1.84 | 226.09 K | $2.65 M |
| 12/05/2025 | $1.96 | $1.90 (-3.06%) | $1.96 | $1.85 | 262.24 K | $2.67 M |
| 12/04/2025 | $1.90 | $1.97 (3.68%) | $1.99 | $1.88 | 275.30 K | $2.77 M |
| 12/03/2025 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 366.75 K | $2.74 M |
| 12/02/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.85 | 143.70 K | $2.64 M |
| 12/01/2025 | $1.93 | $1.90 (-1.55%) | $1.95 | $1.87 | 114.68 K | $2.67 M |
| 11/28/2025 | $1.89 | $1.93 (2.12%) | $1.96 | $1.89 | 110.30 K | $2.71 M |
| 11/26/2025 | $1.92 | $1.86 (-3.12%) | $2.05 | $1.85 | 375.50 K | $2.61 M |
| 11/25/2025 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.89 | 233.12 K | $2.68 M |
| 11/24/2025 | $1.91 | $1.98 (3.66%) | $2.04 | $1.91 | 191.30 K | $2.78 M |
| 11/21/2025 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.75 | 215.00 K | $2.64 M |
| 11/20/2025 | $2.00 | $1.89 (-5.5%) | $2.10 | $1.87 | 244.14 K | $2.65 M |
| 11/19/2025 | $2.07 | $1.94 (-6.28%) | $2.13 | $1.90 | 234.90 K | $2.72 M |
| 11/18/2025 | $1.94 | $2.11 (8.76%) | $2.48 | $1.94 | 2.21 M | $2.96 M |
| 11/17/2025 | $2.01 | $1.91 (-4.98%) | $2.03 | $1.90 | 192.10 K | $2.68 M |
| 11/14/2025 | $2.00 | $2.01 (0.5%) | $2.14 | $2.00 | 223.44 K | $2.82 M |
| 11/13/2025 | $2.54 | $2.14 (-15.75%) | $2.60 | $2.09 | 574.50 K | $3.01 M |
| 11/12/2025 | $2.14 | $2.71 (26.64%) | $2.88 | $2.10 | 2.01 M | $3.81 M |
| 11/11/2025 | $1.84 | $2.04 (10.87%) | $2.05 | $1.81 | 227.34 K | $2.86 M |
| 11/10/2025 | $1.85 | $1.80 (-2.7%) | $1.88 | $1.80 | 176.31 K | $2.53 M |
| 11/07/2025 | $1.85 | $1.81 (-2.16%) | $1.87 | $1.77 | 361.20 K | $2.54 M |
| 11/06/2025 | $2.04 | $1.88 (-7.84%) | $2.06 | $1.85 | 253.93 K | $2.64 M |
| 11/05/2025 | $2.26 | $2.04 (-9.73%) | $2.26 | $1.95 | 389.11 K | $2.86 M |
| 11/04/2025 | $2.17 | $2.11 (-2.76%) | $2.28 | $1.98 | 408.61 K | $2.96 M |
| 11/03/2025 | $2.63 | $2.26 (-14.07%) | $2.68 | $2.25 | 314.70 K | $3.17 M |
| 10/31/2025 | $2.54 | $2.59 (1.97%) | $2.69 | $2.54 | 141.03 K | $3.64 M |
| 10/30/2025 | $2.61 | $2.57 (-1.53%) | $2.65 | $2.51 | 278.21 K | $3.61 M |
| 10/29/2025 | $2.94 | $2.67 (-9.18%) | $2.99 | $2.61 | 419.80 K | $3.75 M |
| 10/28/2025 | $2.73 | $2.96 (8.42%) | $3.18 | $2.71 | 730.60 K | $4.16 M |
| 10/27/2025 | $3.11 | $2.70 (-13.18%) | $3.16 | $2.69 | 1.69 M | $3.79 M |
| 10/24/2025 | $2.70 | $2.96 (9.63%) | $2.99 | $2.70 | 319.64 K | $4.16 M |
| 10/23/2025 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.59 | 180.40 K | $3.75 M |
| 10/22/2025 | $2.72 | $2.65 (-2.57%) | $2.73 | $2.50 | 420.80 K | $3.72 M |
| 10/21/2025 | $2.93 | $2.84 (-3.07%) | $3.06 | $2.82 | 253.30 K | $3.99 M |
| 10/20/2025 | $2.96 | $2.97 (0.34%) | $3.15 | $2.96 | 229.20 K | $4.17 M |
| 10/17/2025 | $3.33 | $2.98 (-10.51%) | $3.38 | $2.95 | 448.72 K | $4.18 M |
| 10/16/2025 | $3.92 | $3.38 (-13.78%) | $3.92 | $3.32 | 540.41 K | $4.75 M |
| 10/15/2025 | $4.06 | $3.69 (-9.11%) | $4.08 | $3.49 | 2.00 M | $5.18 M |
| 10/14/2025 | $3.35 | $3.48 (3.88%) | $3.66 | $3.28 | 369.60 K | $4.89 M |
| 10/13/2025 | $3.79 | $3.43 (-9.5%) | $3.84 | $3.42 | 395.52 K | $4.82 M |
| 10/10/2025 | $4.07 | $3.68 (-9.58%) | $4.10 | $3.65 | 725.50 K | $5.17 M |
| 10/09/2025 | $4.09 | $4.09 (0%) | $4.25 | $4.08 | 431.84 K | $5.74 M |
| 10/08/2025 | $4.59 | $4.00 (-12.85%) | $4.68 | $4.00 | 1.03 M | $5.62 M |
| 10/07/2025 | $4.89 | $4.56 (-6.75%) | $5.01 | $4.55 | 613.24 K | $6.40 M |
| 10/06/2025 | $4.92 | $4.95 (0.61%) | $5.27 | $4.87 | 585.84 K | $6.95 M |
| 10/03/2025 | $5.43 | $4.91 (-9.58%) | $5.44 | $4.80 | 729.80 K | $6.90 M |
| 10/02/2025 | $5.01 | $5.21 (3.99%) | $5.50 | $5.01 | 743.10 K | $7.32 M |
| 10/01/2025 | $4.73 | $5.01 (5.92%) | $5.24 | $4.73 | 580.00 K | $7.04 M |
| 09/30/2025 | $4.63 | $4.87 (5.18%) | $5.00 | $4.60 | 531.22 K | $6.84 M |
| 09/29/2025 | $5.00 | $4.60 (-8%) | $5.07 | $4.58 | 696.00 K | $6.46 M |
| 09/26/2025 | $5.37 | $4.95 (-7.82%) | $5.45 | $4.90 | 846.60 K | $1.75 M |
| 09/25/2025 | $5.39 | $5.45 (1.11%) | $5.70 | $5.31 | 737.84 K | $1.93 M |
| 09/24/2025 | $5.92 | $5.67 (-4.22%) | $6.01 | $5.51 | 730.60 K | $2.01 M |
| 09/23/2025 | $6.15 | $5.75 (-6.5%) | $6.36 | $5.70 | 1.37 M | $2.03 M |
| 09/22/2025 | $5.61 | $6.56 (16.93%) | $6.91 | $5.50 | 4.40 M | $2.32 M |
| 09/19/2025 | $5.64 | $5.37 (-4.79%) | $6.75 | $5.34 | 10.55 M | $1.90 M |
| 09/18/2025 | $5.36 | $4.72 (-11.94%) | $5.48 | $4.61 | 2.15 M | $1.67 M |
| 09/17/2025 | $5.62 | $5.55 (-1.25%) | $5.90 | $5.19 | 2.18 M | $1.96 M |
| 09/16/2025 | $6.82 | $6.10 (-10.56%) | $7.35 | $6.07 | 3.18 M | $2.16 M |
| 09/15/2025 | $8.80 | $6.59 (-25.11%) | $9.00 | $6.59 | 6.71 M | $2.33 M |
| 09/12/2025 | $9.17 | $9.42 (2.73%) | $11.40 | $9.00 | 50.62 M | $3.33 M |
| 09/11/2025 | $6.62 | $8.11 (22.51%) | $10.00 | $6.52 | 91.02 M | $2.87 M |
| 09/10/2025 | $6.99 | $5.18 (-25.89%) | $10.89 | $4.41 | 290.20 M | $1.83 M |
| 09/09/2025 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.00 | 24.47 M | $360.81 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.
