5 DAY PERFORMANCE
-13.04%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+11.11%
6 MONTH PERFORMANCE
-14.44%
YEAR-TO-DATE PERFORMANCE
-32.77%
1 YEAR PERFORMANCE
+30.08%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $1.94 | $1.98 (2.06%) | $2.01 | $1.92 | 463.05 K | $106.92 M |
| 08/03/2026 | $1.83 | $1.91 (4.37%) | $1.92 | $1.79 | 433.90 K | $103.14 M |
| 07/31/2026 | $1.80 | $1.84 (2.22%) | $1.85 | $1.71 | 374.08 K | $99.36 M |
| 07/30/2026 | $1.64 | $1.76 (7.32%) | $1.79 | $1.64 | 360.91 K | $95.04 M |
| 07/29/2026 | $1.71 | $1.63 (-4.68%) | $1.75 | $1.60 | 461.54 K | $88.02 M |
| 07/28/2026 | $1.76 | $1.73 (-1.7%) | $1.77 | $1.69 | 345.01 K | $93.42 M |
| 07/27/2026 | $1.71 | $1.79 (4.68%) | $1.84 | $1.68 | 485.57 K | $96.66 M |
| 07/24/2026 | $1.80 | $1.70 (-5.56%) | $1.83 | $1.66 | 675.30 K | $91.80 M |
| 07/23/2026 | $1.77 | $1.80 (1.69%) | $1.83 | $1.76 | 284.71 K | $97.20 M |
| 07/22/2026 | $1.89 | $1.78 (-5.82%) | $1.92 | $1.77 | 506.32 K | $96.12 M |
| 07/21/2026 | $1.90 | $1.88 (-1.05%) | $2.05 | $1.86 | 801.81 K | $101.52 M |
| 07/20/2026 | $2.05 | $1.87 (-8.78%) | $2.09 | $1.84 | 1.19 M | $100.98 M |
| 07/17/2026 | $2.14 | $2.05 (-4.21%) | $2.16 | $2.03 | 821.50 K | $110.70 M |
| 07/16/2026 | $2.26 | $2.19 (-3.1%) | $2.26 | $2.03 | 1.36 M | $118.26 M |
| 07/15/2026 | $2.17 | $2.28 (5.07%) | $2.37 | $2.12 | 1.79 M | $123.12 M |
| 07/14/2026 | $2.09 | $2.19 (4.78%) | $2.26 | $1.98 | 2.73 M | $118.26 M |
| 07/13/2026 | $2.44 | $2.11 (-13.52%) | $2.53 | $2.01 | 3.48 M | $113.94 M |
| 07/10/2026 | $2.31 | $2.46 (6.49%) | $2.73 | $2.14 | 10.11 M | $132.84 M |
| 07/09/2026 | $1.73 | $2.36 (36.42%) | $2.60 | $1.72 | 61.95 M | $127.44 M |
| 07/08/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.55 | 432.80 K | $85.86 M |
| 07/07/2026 | $1.66 | $1.66 (0%) | $1.70 | $1.53 | 585.90 K | $89.64 M |
| 07/06/2026 | $1.48 | $1.68 (13.51%) | $1.82 | $1.47 | 2.43 M | $90.72 M |
| 07/02/2026 | $1.47 | $1.41 (-4.08%) | $1.49 | $1.36 | 173.81 K | $76.14 M |
| 07/01/2026 | $1.29 | $1.48 (14.73%) | $1.50 | $1.26 | 395.52 K | $79.92 M |
| 06/30/2026 | $1.31 | $1.29 (-1.53%) | $1.36 | $1.29 | 174.62 K | $69.66 M |
| 06/29/2026 | $1.24 | $1.32 (6.45%) | $1.32 | $1.24 | 279.80 K | $71.28 M |
| 06/26/2026 | $1.07 | $1.18 (10.28%) | $1.22 | $1.04 | 352.42 K | $63.72 M |
| 06/25/2026 | $1.12 | $1.06 (-5.36%) | $1.14 | $1.05 | 318.24 K | $57.24 M |
| 06/24/2026 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.11 | 185.50 K | $60.48 M |
| 06/23/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 82.70 K | $64.26 M |
| 06/22/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.21 | 54.94 K | $65.88 M |
| 06/18/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 102.85 K | $66.96 M |
| 06/17/2026 | $1.21 | $1.23 (1.65%) | $1.26 | $1.21 | 167.60 K | $66.42 M |
| 06/16/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.22 | 242.50 K | $65.88 M |
| 06/15/2026 | $1.32 | $1.25 (-5.3%) | $1.34 | $1.25 | 328.60 K | $67.50 M |
| 06/12/2026 | $1.27 | $1.31 (3.15%) | $1.37 | $1.27 | 233.46 K | $70.74 M |
| 06/11/2026 | $1.23 | $1.27 (3.25%) | $1.29 | $1.23 | 142.00 K | $68.58 M |
| 06/10/2026 | $1.20 | $1.23 (2.5%) | $1.25 | $1.20 | 102.91 K | $66.42 M |
| 06/09/2026 | $1.30 | $1.20 (-7.69%) | $1.33 | $1.16 | 764.72 K | $64.80 M |
| 06/08/2026 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.29 | 103.10 K | $70.74 M |
| 06/05/2026 | $1.33 | $1.29 (-3.01%) | $1.36 | $1.28 | 199.60 K | $69.66 M |
| 06/04/2026 | $1.30 | $1.36 (4.62%) | $1.36 | $1.30 | 66.90 K | $73.44 M |
| 06/03/2026 | $1.39 | $1.32 (-5.04%) | $1.39 | $1.32 | 77.50 K | $71.28 M |
| 06/02/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.29 | 307.03 K | $75.06 M |
| 06/01/2026 | $1.32 | $1.35 (2.27%) | $1.41 | $1.31 | 107.79 K | $72.90 M |
| 05/29/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.26 | 328.07 K | $70.20 M |
| 05/28/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.38 | 558.65 K | $75.60 M |
| 05/27/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.42 | 168.84 K | $76.68 M |
| 05/26/2026 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.42 | 232.85 K | $76.68 M |
| 05/22/2026 | $1.46 | $1.46 (0%) | $1.48 | $1.44 | 51.60 K | $78.84 M |
| 05/21/2026 | $1.43 | $1.45 (1.4%) | $1.50 | $1.42 | 181.29 K | $78.30 M |
| 05/20/2026 | $1.45 | $1.45 (0%) | $1.47 | $1.43 | 138.50 K | $78.30 M |
| 05/19/2026 | $1.47 | $1.47 (0%) | $1.48 | $1.44 | 57.81 K | $79.38 M |
| 05/18/2026 | $1.51 | $1.48 (-1.99%) | $1.53 | $1.45 | 122.62 K | $79.92 M |
| 05/15/2026 | $1.60 | $1.49 (-6.88%) | $1.60 | $1.48 | 239.98 K | $80.46 M |
| 05/14/2026 | $1.52 | $1.65 (8.55%) | $1.71 | $1.52 | 872.00 K | $89.10 M |
| 05/13/2026 | $1.44 | $1.44 (0%) | $1.48 | $1.41 | 194.91 K | $77.76 M |
| 05/12/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.40 | 165.31 K | $77.22 M |
| 05/11/2026 | $1.48 | $1.47 (-0.68%) | $1.53 | $1.45 | 121.25 K | $79.38 M |
| 05/08/2026 | $1.46 | $1.49 (2.05%) | $1.52 | $1.42 | 127.70 K | $80.46 M |
| 05/07/2026 | $1.48 | $1.44 (-2.7%) | $1.50 | $1.43 | 101.21 K | $77.76 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.
