5 DAY PERFORMANCE
+29.03%
1 MONTH PERFORMANCE
+9.59%
3 MONTH PERFORMANCE
+10.34%
6 MONTH PERFORMANCE
-24.88%
YEAR-TO-DATE PERFORMANCE
-32.77%
1 YEAR PERFORMANCE
+2.56%
Wrap Technologies Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $1.47 | $1.49 (1.36%) | $1.53 | $1.44 | 209.10 K | $80.46 M |
| 05/05/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.41 | 223.24 K | $78.84 M |
| 05/04/2026 | $1.55 | $1.49 (-3.87%) | $1.59 | $1.49 | 81.04 K | $80.46 M |
| 05/01/2026 | $1.55 | $1.58 (1.94%) | $1.59 | $1.53 | 90.00 K | $85.32 M |
| 04/30/2026 | $1.52 | $1.54 (1.32%) | $1.56 | $1.47 | 138.89 K | $83.16 M |
| 04/29/2026 | $1.55 | $1.51 (-2.58%) | $1.59 | $1.51 | 154.10 K | $81.54 M |
| 04/28/2026 | $1.53 | $1.57 (2.61%) | $1.62 | $1.53 | 210.50 K | $84.78 M |
| 04/27/2026 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.52 | 245.34 K | $83.16 M |
| 04/24/2026 | $1.48 | $1.60 (8.11%) | $1.61 | $1.46 | 248.67 K | $86.40 M |
| 04/23/2026 | $1.59 | $1.48 (-6.92%) | $1.61 | $1.46 | 117.10 K | $79.92 M |
| 04/22/2026 | $1.51 | $1.57 (3.97%) | $1.65 | $1.51 | 385.81 K | $84.78 M |
| 04/21/2026 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.47 | 208.93 K | $80.46 M |
| 04/20/2026 | $1.44 | $1.52 (5.56%) | $1.52 | $1.41 | 272.00 K | $82.08 M |
| 04/17/2026 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 184.10 K | $78.84 M |
| 04/16/2026 | $1.45 | $1.46 (0.69%) | $1.48 | $1.42 | 159.10 K | $78.84 M |
| 04/15/2026 | $1.53 | $1.43 (-6.54%) | $1.53 | $1.42 | 173.43 K | $77.22 M |
| 04/14/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.49 | 175.82 K | $82.62 M |
| 04/13/2026 | $1.48 | $1.57 (6.08%) | $1.58 | $1.47 | 350.82 K | $84.78 M |
| 04/10/2026 | $1.56 | $1.50 (-3.85%) | $1.59 | $1.41 | 6.20 M | $81.00 M |
| 04/09/2026 | $1.47 | $1.50 (2.04%) | $1.59 | $1.46 | 82.24 K | $81.00 M |
| 04/08/2026 | $1.56 | $1.49 (-4.49%) | $1.56 | $1.48 | 130.14 K | $80.46 M |
| 04/07/2026 | $1.53 | $1.48 (-3.27%) | $1.53 | $1.45 | 175.10 K | $79.92 M |
| 04/06/2026 | $1.51 | $1.55 (2.65%) | $1.56 | $1.51 | 176.04 K | $83.70 M |
| 04/02/2026 | $1.49 | $1.53 (2.68%) | $1.57 | $1.49 | 116.80 K | $82.62 M |
| 04/01/2026 | $1.56 | $1.53 (-1.92%) | $1.60 | $1.50 | 146.80 K | $82.62 M |
| 03/31/2026 | $1.38 | $1.54 (11.59%) | $1.55 | $1.38 | 216.40 K | $83.16 M |
| 03/30/2026 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.35 | 464.89 K | $74.52 M |
| 03/27/2026 | $1.49 | $1.50 (0.67%) | $1.56 | $1.46 | 222.60 K | $81.00 M |
| 03/26/2026 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.45 | 228.70 K | $78.84 M |
| 03/25/2026 | $1.48 | $1.54 (4.05%) | $1.55 | $1.48 | 328.30 K | $83.16 M |
| 03/24/2026 | $1.42 | $1.46 (2.82%) | $1.47 | $1.42 | 116.00 K | $78.84 M |
| 03/23/2026 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.44 | 162.21 K | $78.30 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.
