5 DAY PERFORMANCE
+1.27%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-14.44%
6 MONTH PERFORMANCE
-28.57%
YEAR-TO-DATE PERFORMANCE
-32.77%
1 YEAR PERFORMANCE
+6.67%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.47 | $1.49 (1.02%) | $1.51 | $1.43 | 18.26 K | $76.57 M |
| 05/05/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.41 | 223.24 K | $75.53 M |
| 05/04/2026 | $1.55 | $1.49 (-3.87%) | $1.59 | $1.49 | 81.04 K | $77.08 M |
| 05/01/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 90.00 K | $81.74 M |
| 04/30/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.47 | 138.89 K | $79.67 M |
| 04/29/2026 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.51 | 154.10 K | $78.12 M |
| 04/28/2026 | $1.53 | $1.57 (2.61%) | $1.62 | $1.53 | 210.50 K | $81.22 M |
| 04/27/2026 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.52 | 245.34 K | $79.67 M |
| 04/24/2026 | $1.48 | $1.60 (8.11%) | $1.61 | $1.46 | 248.67 K | $82.77 M |
| 04/23/2026 | $1.59 | $1.48 (-6.92%) | $1.61 | $1.46 | 117.10 K | $76.57 M |
| 04/22/2026 | $1.51 | $1.57 (3.97%) | $1.65 | $1.51 | 385.81 K | $81.22 M |
| 04/21/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.47 | 208.93 K | $77.08 M |
| 04/20/2026 | $1.44 | $1.52 (5.56%) | $1.52 | $1.41 | 272.00 K | $78.63 M |
| 04/17/2026 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 184.10 K | $75.53 M |
| 04/16/2026 | $1.45 | $1.46 (0.69%) | $1.48 | $1.42 | 159.10 K | $75.53 M |
| 04/15/2026 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.42 | 173.43 K | $73.98 M |
| 04/14/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.49 | 175.82 K | $79.15 M |
| 04/13/2026 | $1.48 | $1.57 (6.08%) | $1.58 | $1.47 | 350.82 K | $81.22 M |
| 04/10/2026 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.41 | 6.20 M | $77.60 M |
| 04/09/2026 | $1.47 | $1.50 (2.04%) | $1.59 | $1.46 | 82.24 K | $77.60 M |
| 04/08/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 130.14 K | $77.08 M |
| 04/07/2026 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.45 | 175.10 K | $76.57 M |
| 04/06/2026 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 176.04 K | $80.19 M |
| 04/02/2026 | $1.49 | $1.53 (2.68%) | $1.57 | $1.49 | 116.80 K | $79.15 M |
| 04/01/2026 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.50 | 146.80 K | $79.15 M |
| 03/31/2026 | $1.38 | $1.54 (11.59%) | $1.55 | $1.38 | 216.40 K | $79.67 M |
| 03/30/2026 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.35 | 464.89 K | $71.39 M |
| 03/27/2026 | $1.49 | $1.50 (0.67%) | $1.56 | $1.46 | 222.60 K | $77.60 M |
| 03/26/2026 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.45 | 228.70 K | $75.53 M |
| 03/25/2026 | $1.48 | $1.54 (4.05%) | $1.55 | $1.48 | 328.30 K | $79.67 M |
| 03/24/2026 | $1.42 | $1.46 (2.82%) | $1.47 | $1.42 | 116.00 K | $75.53 M |
| 03/23/2026 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.44 | 162.21 K | $74.09 M |
| 03/20/2026 | $1.49 | $1.46 (-2.01%) | $1.56 | $1.42 | 320.10 K | $74.60 M |
| 03/19/2026 | $1.47 | $1.51 (2.72%) | $1.55 | $1.45 | 138.23 K | $77.16 M |
| 03/18/2026 | $1.53 | $1.47 (-3.92%) | $1.56 | $1.45 | 228.04 K | $75.11 M |
| 03/17/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 131.80 K | $78.69 M |
| 03/16/2026 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.55 | 139.13 K | $81.24 M |
| 03/13/2026 | $1.64 | $1.55 (-5.49%) | $1.70 | $1.55 | 207.00 K | $79.20 M |
| 03/12/2026 | $1.64 | $1.62 (-1.22%) | $1.64 | $1.57 | 103.34 K | $82.78 M |
| 03/11/2026 | $1.58 | $1.64 (3.8%) | $1.68 | $1.55 | 328.13 K | $83.80 M |
| 03/10/2026 | $1.61 | $1.58 (-1.86%) | $1.66 | $1.57 | 153.40 K | $80.73 M |
| 03/09/2026 | $1.56 | $1.60 (2.56%) | $1.62 | $1.51 | 217.63 K | $81.75 M |
| 03/06/2026 | $1.54 | $1.58 (2.6%) | $1.63 | $1.51 | 331.00 K | $80.73 M |
| 03/05/2026 | $1.64 | $1.54 (-6.1%) | $1.70 | $1.54 | 240.80 K | $78.69 M |
| 03/04/2026 | $1.68 | $1.64 (-2.38%) | $1.74 | $1.62 | 201.43 K | $83.80 M |
| 03/03/2026 | $1.71 | $1.65 (-3.51%) | $1.72 | $1.64 | 278.40 K | $84.31 M |
| 03/02/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.67 | 257.24 K | $89.42 M |
| 02/27/2026 | $1.66 | $1.72 (3.61%) | $1.76 | $1.61 | 287.80 K | $87.89 M |
| 02/26/2026 | $1.65 | $1.67 (1.21%) | $1.68 | $1.59 | 294.90 K | $85.33 M |
| 02/25/2026 | $1.75 | $1.61 (-8%) | $1.75 | $1.55 | 659.70 K | $82.27 M |
| 02/24/2026 | $1.61 | $1.70 (5.59%) | $1.73 | $1.57 | 291.90 K | $86.86 M |
| 02/23/2026 | $1.67 | $1.58 (-5.39%) | $1.67 | $1.58 | 295.30 K | $80.73 M |
| 02/20/2026 | $1.75 | $1.71 (-2.29%) | $1.78 | $1.69 | 151.21 K | $87.37 M |
| 02/19/2026 | $1.72 | $1.78 (3.49%) | $1.78 | $1.68 | 196.80 K | $90.95 M |
| 02/18/2026 | $1.75 | $1.74 (-0.57%) | $1.84 | $1.72 | 183.00 K | $88.91 M |
| 02/17/2026 | $1.76 | $1.75 (-0.57%) | $1.81 | $1.71 | 235.20 K | $89.42 M |
| 02/13/2026 | $1.74 | $1.79 (2.87%) | $1.82 | $1.74 | 168.34 K | $91.46 M |
| 02/12/2026 | $1.75 | $1.70 (-2.86%) | $1.84 | $1.65 | 254.60 K | $86.86 M |
| 02/11/2026 | $1.89 | $1.74 (-7.94%) | $1.91 | $1.72 | 226.00 K | $88.91 M |
| 02/10/2026 | $1.77 | $1.85 (4.52%) | $1.87 | $1.73 | 292.70 K | $94.53 M |
| 02/09/2026 | $1.84 | $1.78 (-3.26%) | $1.88 | $1.77 | 487.43 K | $90.95 M |
| 02/06/2026 | $1.78 | $1.87 (5.06%) | $1.93 | $1.70 | 536.22 K | $95.55 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.
