5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
+5.26%
3 MONTH PERFORMANCE
+29.03%
6 MONTH PERFORMANCE
+9.59%
YEAR-TO-DATE PERFORMANCE
-32.77%
1 YEAR PERFORMANCE
-38.22%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.54 | $1.53 (-0.65%) | $1.54 | $1.50 | 89.20 K | |
| 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 |
| 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 |
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.
