5 DAY PERFORMANCE
-21.74%
1 MONTH PERFORMANCE
-11.92%
3 MONTH PERFORMANCE
+20.00%
6 MONTH PERFORMANCE
-19.28%
YEAR-TO-DATE PERFORMANCE
-14.79%
1 YEAR PERFORMANCE
+427.86%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.48 | $0.47 (-2.27%) | $0.70 | $0.38 | 6,565 | $9.88 M |
| 03/10/2025 | $0.45 | $0.45 (0%) | $0.45 | $0.45 | 793 | $9.96 M |
| 03/07/2025 | $0.51 | $0.46 (-9.8%) | $0.51 | $0.40 | 8,378 | $11.02 M |
| 03/06/2025 | $0.80 | $0.63 (-22.31%) | $0.80 | $0.37 | 21,475 | $10.73 M |
| 03/05/2025 | $0.63 | $0.75 (19.05%) | $0.85 | $0.63 | 7,004 | $12.04 M |
| 03/04/2025 | $0.60 | $0.63 (5%) | $0.84 | $0.40 | 11,848 | $12.15 M |
| 03/03/2025 | $0.62 | $0.61 (-1.61%) | $0.62 | $0.61 | 519 | $13.37 M |
| 02/28/2025 | $0.78 | $0.68 (-12.99%) | $0.78 | $0.56 | 12,573 | $13.45 M |
| 02/27/2025 | $0.86 | $0.79 (-8.14%) | $0.86 | $0.71 | 7,548 | $13.12 M |
| 02/26/2025 | $0.94 | $0.69 (-26.6%) | $0.96 | $0.69 | 9,128 | $12.61 M |
| 02/25/2025 | $0.87 | $1.04 (19.54%) | $1.04 | $0.85 | 1,628 | $13.15 M |
| 02/24/2025 | $0.91 | $0.90 (-1.1%) | $1.06 | $0.66 | 23,947 | $13.45 M |
| 02/21/2025 | $1.40 | $0.89 (-36.64%) | $1.75 | $0.88 | 51,642 | $13.84 M |
| 02/20/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.14 | 2,056 | $14.50 M |
| 02/19/2025 | $1.10 | $1.14 (3.64%) | $1.20 | $0.81 | 1,737 | $15.14 M |
| 02/18/2025 | $1.21 | $0.80 (-33.88%) | $1.44 | $0.57 | 39,631 | $14.82 M |
| 02/14/2025 | $1.12 | $1.00 (-10.71%) | $1.12 | $0.90 | 6,367 | $15.99 M |
| 02/13/2025 | $0.43 | $1.04 (141.92%) | $2.16 | $0.40 | 157,248 | $15.23 M |
| 02/12/2025 | $0.35 | $0.41 (16.11%) | $0.41 | $0.35 | 2,199 | $12.74 M |
| 02/10/2025 | $0.48 | $0.41 (-14.87%) | $0.48 | $0.40 | 4,745 | $12.86 M |
| 02/07/2025 | $0.15 | $0.60 (292.67%) | $0.73 | $0.15 | 99,176 | $15.33 M |
| 02/06/2025 | $0.17 | $0.19 (12.76%) | $0.23 | $0.17 | 7,192 | $15.07 M |
| 02/04/2025 | $0.19 | $0.23 (16.12%) | $0.24 | $0.16 | 11,433 | $17.01 M |
| 02/03/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 352 | $17.50 M |
| 01/31/2025 | $0.22 | $0.24 (6.85%) | $0.32 | $0.17 | 11,593 | $18.31 M |
| 01/30/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 500 | $14.48 M |
| 01/29/2025 | $0.20 | $0.23 (13.18%) | $0.23 | $0.20 | 1,235 | $13.94 M |
| 01/28/2025 | $0.22 | $0.22 (-2.2%) | $0.22 | $0.22 | 596 | $17.17 M |
| 01/27/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 500 | $18.63 M |
| 01/24/2025 | $0.23 | $0.27 (14.28%) | $0.27 | $0.23 | 1,200 | $20.41 M |
| 01/21/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 1,008 | $21.87 M |
| 01/16/2025 | $0.29 | $0.26 (-10.34%) | $0.29 | $0.24 | 25,456 | $22.84 M |
| 01/15/2025 | $0.27 | $0.27 (-0.07%) | $0.27 | $0.27 | 2,804 | $24.30 M |
| 01/14/2025 | $0.28 | $0.34 (21.39%) | $0.34 | $0.26 | 5,138 | $24.46 M |
| 01/13/2025 | $0.25 | $0.23 (-5.06%) | $0.36 | $0.23 | 1,590 | $23.17 M |
| 01/10/2025 | $0.35 | $0.36 (2.86%) | $0.39 | $0.33 | 31,839 | $24.14 M |
| 01/08/2025 | $0.30 | $0.33 (9.2%) | $0.40 | $0.22 | 53,835 | $24.14 M |
| 01/07/2025 | $0.35 | $0.36 (1.87%) | $0.45 | $0.33 | 33,165 | $32.89 M |
| 01/06/2025 | $0.43 | $0.36 (-17%) | $0.43 | $0.32 | 14,471 | $34.99 M |
| 01/03/2025 | $0.37 | $0.40 (6.71%) | $0.43 | $0.37 | 9,364 | $36.94 M |
| 01/02/2025 | $0.44 | $0.44 (0%) | $0.44 | $0.44 | 560 | $32.40 M |
| 12/31/2024 | $0.40 | $0.42 (5.62%) | $0.54 | $0.28 | 61,065 | $35.32 M |
| 12/30/2024 | $0.30 | $0.30 (-0.83%) | $0.32 | $0.29 | 1,904 | $29.81 M |
| 12/27/2024 | $0.31 | $0.33 (6.77%) | $0.33 | $0.31 | 3,497 | $30.46 M |
| 12/26/2024 | $0.30 | $0.31 (3.33%) | $0.34 | $0.30 | 12,930 | $30.46 M |
| 12/24/2024 | $0.29 | $0.29 (0.03%) | $0.29 | $0.21 | 1,622 | $30.13 M |
| 12/23/2024 | $0.28 | $0.28 (2.62%) | $0.29 | $0.27 | 21,831 | $31.92 M |
| 12/20/2024 | $0.24 | $0.29 (22.84%) | $0.29 | $0.24 | 402 | $30.30 M |
| 12/19/2024 | $0.22 | $0.25 (13.58%) | $0.27 | $0.21 | 5,517 | $28.51 M |
| 12/18/2024 | $0.28 | $0.27 (-2.14%) | $0.29 | $0.27 | 1,495 | $26.57 M |
| 12/17/2024 | $0.25 | $0.23 (-10%) | $0.25 | $0.23 | 455 | $25.27 M |
| 12/16/2024 | $0.25 | $0.29 (16.43%) | $0.29 | $0.21 | 2,237 | $25.76 M |
| 12/12/2024 | $0.30 | $0.30 (0.03%) | $0.30 | $0.29 | 2,504 | $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.
