5 DAY PERFORMANCE
+62.78%
1 MONTH PERFORMANCE
+19.59%
3 MONTH PERFORMANCE
+55.85%
6 MONTH PERFORMANCE
+55.03%
YEAR-TO-DATE PERFORMANCE
+593.49%
1 YEAR PERFORMANCE
+985.19%
Wearable Devices Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.95 | $1.93 (-1.03%) | $1.95 | $1.93 | 484 | $2.77 M |
| 12/03/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 310 | $2.74 M |
| 12/01/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 2 | $2.67 M |
| 11/28/2025 | $2.21 | $2.09 (-5.57%) | $2.21 | $2.00 | 10 | $2.71 M |
| 11/25/2025 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 150 | $2.68 M |
| 11/24/2025 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 143 | $2.78 M |
| 11/21/2025 | $2.12 | $2.06 (-2.83%) | $2.29 | $1.96 | 1.34 K | $2.64 M |
| 11/20/2025 | $2.40 | $2.09 (-12.92%) | $2.52 | $2.09 | 3.82 K | $2.65 M |
| 11/19/2025 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 99 | $2.72 M |
| 11/17/2025 | $1.26 | $2.85 (126.19%) | $2.85 | $1.26 | 373 | $2.68 M |
| 11/14/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.25 | 2 | $2.82 M |
| 11/12/2025 | $2.79 | $2.79 (0%) | $2.79 | $2.79 | 500 | $3.81 M |
| 11/11/2025 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.84 | 500 | $2.86 M |
| 11/10/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 445 | $2.53 M |
| 11/07/2025 | $2.45 | $2.45 (0%) | $2.45 | $2.45 | 214 | $2.54 M |
| 11/06/2025 | $2.70 | $2.70 (0%) | $2.70 | $2.70 | 2.06 K | $2.64 M |
| 11/05/2025 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.99 | 60 | $2.86 M |
| 11/04/2025 | $3.15 | $3.01 (-4.44%) | $3.25 | $3.01 | 1.34 K | $2.96 M |
| 11/03/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 1 | $3.17 M |
| 10/30/2025 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.75 | 10 | $3.61 M |
| 10/28/2025 | $2.79 | $3.39 (21.51%) | $3.40 | $2.60 | 4.73 K | $4.16 M |
| 10/27/2025 | $4.00 | $2.47 (-38.25%) | $4.00 | $2.47 | 209 | $3.79 M |
| 10/24/2025 | $2.86 | $2.93 (2.45%) | $2.93 | $2.86 | 665 | $4.16 M |
| 10/23/2025 | $2.79 | $2.68 (-3.94%) | $2.79 | $2.68 | 408 | $3.75 M |
| 10/22/2025 | $2.83 | $2.83 (0%) | $2.83 | $2.83 | 157 | $3.72 M |
| 10/20/2025 | $2.65 | $2.80 (5.66%) | $3.37 | $2.57 | 2.82 K | $4.17 M |
| 10/17/2025 | $2.72 | $2.89 (6.25%) | $2.89 | $2.70 | 832 | $4.18 M |
| 10/16/2025 | $3.50 | $3.02 (-13.71%) | $4.00 | $2.99 | 3.58 K | $4.75 M |
| 10/15/2025 | $3.85 | $3.10 (-19.48%) | $3.85 | $2.99 | 4.60 K | $5.18 M |
| 10/14/2025 | $2.65 | $2.65 (0%) | $3.75 | $2.65 | 1.19 K | $4.89 M |
| 10/13/2025 | $2.47 | $3.75 (51.82%) | $3.75 | $2.47 | 1.20 K | $4.82 M |
| 10/10/2025 | $3.59 | $3.53 (-1.67%) | $4.00 | $3.53 | 1.46 K | $5.17 M |
| 10/09/2025 | $3.95 | $3.95 (0%) | $3.95 | $3.95 | 358 | $5.74 M |
| 10/08/2025 | $3.10 | $3.47 (11.94%) | $4.34 | $2.47 | 4.46 K | $5.62 M |
| 10/07/2025 | $3.11 | $3.11 (0%) | $3.11 | $3.11 | 188 | $6.40 M |
| 10/06/2025 | $2.92 | $2.92 (0%) | $2.92 | $2.92 | 224 | $6.95 M |
| 10/03/2025 | $3.03 | $2.93 (-3.3%) | $3.12 | $2.48 | 8.60 K | $6.90 M |
| 10/02/2025 | $3.94 | $3.94 (0%) | $3.94 | $3.94 | 142 | $7.32 M |
| 10/01/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 666 | $7.04 M |
| 09/30/2025 | $3.57 | $3.57 (0%) | $3.57 | $3.57 | 88 | $6.84 M |
| 09/29/2025 | $4.40 | $4.29 (-2.5%) | $4.40 | $3.47 | 2.20 K | $6.46 M |
| 09/26/2025 | $3.34 | $4.54 (35.93%) | $4.54 | $3.34 | 1.89 K | $1.75 M |
| 09/25/2025 | $3.34 | $4.33 (29.64%) | $4.33 | $3.34 | 757 | $1.93 M |
| 09/24/2025 | $4.96 | $4.05 (-18.35%) | $4.96 | $4.05 | 1.55 K | $2.01 M |
| 09/23/2025 | $4.07 | $4.07 (0%) | $4.07 | $4.07 | 545 | $2.03 M |
| 09/22/2025 | $5.00 | $4.50 (-10%) | $5.64 | $4.50 | 3.33 K | $2.32 M |
| 09/19/2025 | $5.69 | $4.35 (-23.55%) | $5.69 | $3.35 | 5.15 K | $1.90 M |
| 09/18/2025 | $5.28 | $5.74 (8.71%) | $5.99 | $3.76 | 2.62 K | $1.67 M |
| 09/17/2025 | $3.60 | $4.99 (38.61%) | $5.90 | $3.59 | 10.79 K | $1.96 M |
| 09/16/2025 | $2.95 | $3.74 (26.78%) | $3.75 | $2.85 | 1.45 K | $2.16 M |
| 09/15/2025 | $4.45 | $2.84 (-36.18%) | $4.45 | $2.10 | 13.09 K | $2.33 M |
| 09/12/2025 | $4.00 | $4.70 (17.5%) | $5.00 | $4.00 | 8.52 K | $3.33 M |
| 09/11/2025 | $2.39 | $3.90 (63.18%) | $4.25 | $2.39 | 40.92 K | $2.87 M |
| 09/10/2025 | $2.79 | $2.03 (-27.24%) | $2.99 | $1.81 | 42.35 K | $1.83 M |
| 09/09/2025 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 499 | $360.81 K |
| 09/08/2025 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 304 | $364.34 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.
