5 DAY PERFORMANCE
+31.15%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
-17.10%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
-32.77%
1 YEAR PERFORMANCE
-34.96%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.15 | $1.02 (-11.74%) | $1.20 | $1.00 | 547.72 K | |
| 11/04/2026 | $1.19 | $1.16 (-2.52%) | $1.24 | $1.14 | 258.89 K | $64.65 M |
| 11/03/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.11 | 608.86 K | $65.21 M |
| 11/02/2026 | $1.21 | $1.17 (-3.31%) | $1.24 | $1.15 | 294.68 K | $65.21 M |
| 10/30/2026 | $1.22 | $1.22 (0%) | $1.27 | $1.18 | 310.00 K | $67.99 M |
| 10/29/2026 | $1.21 | $1.23 (1.65%) | $1.27 | $1.18 | 145.76 K | $68.55 M |
| 10/28/2026 | $1.26 | $1.24 (-1.59%) | $1.29 | $1.21 | 190.80 K | $69.11 M |
| 10/27/2026 | $1.16 | $1.25 (7.76%) | $1.27 | $1.15 | 577.69 K | $69.66 M |
| 10/26/2026 | $1.23 | $1.15 (-6.5%) | $1.27 | $1.13 | 1.18 M | $64.09 M |
| 10/23/2026 | $1.27 | $1.22 (-3.94%) | $1.33 | $1.22 | 212.13 K | $67.99 M |
| 10/22/2026 | $1.32 | $1.27 (-3.79%) | $1.34 | $1.22 | 545.20 K | $70.78 M |
| 10/21/2026 | $1.34 | $1.34 (0%) | $1.40 | $1.31 | 362.17 K | $74.68 M |
| 10/20/2026 | $1.31 | $1.33 (1.53%) | $1.37 | $1.28 | 173.75 K | $74.12 M |
| 10/19/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.27 | 351.54 K | $73.01 M |
| 10/16/2026 | $1.37 | $1.27 (-7.3%) | $1.40 | $1.25 | 457.24 K | $70.78 M |
| 10/15/2026 | $1.24 | $1.37 (10.48%) | $1.39 | $1.18 | 1.39 M | $76.35 M |
| 10/14/2026 | $1.31 | $1.28 (-2.29%) | $1.35 | $1.25 | 516.64 K | $71.34 M |
| 10/13/2026 | $1.37 | $1.33 (-2.92%) | $1.39 | $1.29 | 489.70 K | $74.12 M |
| 10/12/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.34 | 272.30 K | $77.47 M |
| 10/09/2026 | $1.58 | $1.42 (-10.13%) | $1.58 | $1.35 | 641.92 K | $79.14 M |
| 10/08/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.40 | 721.44 K | $81.92 M |
| 10/07/2026 | $1.55 | $1.61 (3.87%) | $1.62 | $1.52 | 543.92 K | $89.73 M |
| 10/06/2026 | $1.49 | $1.55 (4.03%) | $1.62 | $1.47 | 728.83 K | $86.38 M |
| 10/05/2026 | $1.45 | $1.45 (0%) | $1.52 | $1.41 | 498.00 K | $80.81 M |
| 10/02/2026 | $1.45 | $1.47 (1.38%) | $1.51 | $1.45 | 641.50 K | $81.92 M |
| 10/01/2026 | $1.44 | $1.43 (-0.69%) | $1.46 | $1.38 | 502.52 K | $79.70 M |
| 09/30/2026 | $1.38 | $1.43 (3.62%) | $1.45 | $1.38 | 408.80 K | $79.70 M |
| 09/29/2026 | $1.36 | $1.38 (1.47%) | $1.40 | $1.32 | 464.48 K | $76.91 M |
| 09/28/2026 | $1.43 | $1.34 (-6.29%) | $1.44 | $1.34 | 552.65 K | $74.68 M |
| 09/25/2026 | $1.44 | $1.45 (0.69%) | $1.47 | $1.43 | 186.08 K | $80.81 M |
| 09/24/2026 | $1.50 | $1.43 (-4.67%) | $1.50 | $1.43 | 201.40 K | $79.70 M |
| 09/23/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.45 | 255.95 K | $82.48 M |
| 09/22/2026 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.48 | 390.15 K | $83.04 M |
| 09/21/2026 | $1.54 | $1.50 (-2.6%) | $1.56 | $1.50 | 235.33 K | $83.60 M |
| 09/18/2026 | $1.56 | $1.52 (-2.56%) | $1.61 | $1.52 | 533.88 K | $84.71 M |
| 09/17/2026 | $1.58 | $1.57 (-0.63%) | $1.62 | $1.55 | 637.25 K | $87.50 M |
| 09/16/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 571.49 K | $85.83 M |
| 09/15/2026 | $1.64 | $1.60 (-2.44%) | $1.65 | $1.60 | 436.82 K | $89.17 M |
| 09/14/2026 | $1.66 | $1.65 (-0.6%) | $1.68 | $1.58 | 887.60 K | $91.96 M |
| 09/11/2026 | $1.64 | $1.68 (2.44%) | $1.73 | $1.63 | 757.67 K | $93.63 M |
| 09/10/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.60 | 355.74 K | $90.28 M |
| 09/09/2026 | $1.63 | $1.67 (2.45%) | $1.75 | $1.61 | 916.23 K | $93.07 M |
| 09/08/2026 | $1.65 | $1.64 (-0.61%) | $1.66 | $1.60 | 407.50 K | $91.40 M |
| 09/04/2026 | $1.71 | $1.67 (-2.34%) | $1.71 | $1.64 | 427.78 K | $93.07 M |
| 09/03/2026 | $1.72 | $1.68 (-2.33%) | $1.79 | $1.67 | 831.46 K | $93.63 M |
| 09/02/2026 | $1.58 | $1.69 (6.96%) | $1.74 | $1.58 | 857.70 K | $94.19 M |
| 09/01/2026 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.56 | 507.70 K | $88.61 M |
| 08/31/2026 | $1.61 | $1.63 (1.24%) | $1.68 | $1.59 | 733.65 K | $90.84 M |
| 08/28/2026 | $1.74 | $1.61 (-7.47%) | $1.74 | $1.60 | 1.17 M | $89.73 M |
| 08/27/2026 | $1.57 | $1.72 (9.55%) | $1.82 | $1.54 | 2.16 M | $95.86 M |
| 08/26/2026 | $1.53 | $1.54 (0.65%) | $1.55 | $1.48 | 459.44 K | $85.83 M |
| 08/25/2026 | $1.45 | $1.53 (5.52%) | $1.55 | $1.45 | 507.74 K | $85.27 M |
| 08/24/2026 | $1.50 | $1.45 (-3.33%) | $1.51 | $1.44 | 586.12 K | $80.81 M |
| 08/21/2026 | $1.61 | $1.52 (-5.59%) | $1.63 | $1.51 | 466.09 K | $84.71 M |
| 08/20/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.54 | 526.82 K | $86.38 M |
| 08/19/2026 | $1.60 | $1.61 (0.63%) | $1.64 | $1.55 | 746.20 K | $89.73 M |
| 08/18/2026 | $1.61 | $1.58 (-1.86%) | $1.64 | $1.54 | 774.14 K | $88.06 M |
| 08/17/2026 | $1.73 | $1.62 (-6.36%) | $1.75 | $1.54 | 1.54 M | $90.28 M |
| 08/14/2026 | $1.78 | $1.88 (5.62%) | $1.93 | $1.72 | 697.02 K | $104.77 M |
| 08/13/2026 | $1.75 | $1.74 (-0.57%) | $1.86 | $1.72 | 778.08 K | $96.97 M |
| 08/12/2026 | $1.97 | $1.73 (-12.18%) | $1.97 | $1.67 | 1.18 M | $96.41 M |
| 08/11/2026 | $1.87 | $1.87 (0%) | $1.97 | $1.85 | 1.22 M | $104.22 M |
| 08/10/2026 | $1.86 | $1.83 (-1.61%) | $1.93 | $1.81 | 443.00 K | $101.99 M |
| 08/07/2026 | $2.01 | $1.87 (-6.97%) | $2.05 | $1.78 | 2.75 M | $104.22 M |
| 08/06/2026 | $1.94 | $1.95 (0.52%) | $1.99 | $1.87 | 553.21 K | $105.30 M |
| 08/05/2026 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.90 | 294.98 K | $104.22 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.
