5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.33%
3 MONTH PERFORMANCE
+18.54%
6 MONTH PERFORMANCE
+40.67%
YEAR-TO-DATE PERFORMANCE
-0.47%
1 YEAR PERFORMANCE
-32.37%
Wrap Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.96 | $2.04 (3.83%) | $2.13 | $1.99 | 51,422 | |
| 03/11/2025 | $1.95 | $1.95 (0%) | $2.04 | $1.93 | 87,903 | $89.43 M |
| 03/10/2025 | $2.03 | $1.97 (-2.96%) | $2.06 | $1.88 | 195,900 | $90.35 M |
| 03/07/2025 | $2.11 | $2.11 (0%) | $2.14 | $1.93 | 106,900 | $96.77 M |
| 03/06/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.10 | 85,200 | $98.60 M |
| 03/05/2025 | $2.06 | $2.17 (5.34%) | $2.21 | $2.01 | 67,100 | $99.52 M |
| 03/04/2025 | $2.08 | $2.07 (-0.48%) | $2.12 | $2.01 | 168,900 | $94.93 M |
| 03/03/2025 | $2.23 | $2.13 (-4.48%) | $2.29 | $2.11 | 147,300 | $97.68 M |
| 02/28/2025 | $2.05 | $2.19 (6.83%) | $2.32 | $2.04 | 490,400 | $100.44 M |
| 02/27/2025 | $1.98 | $2.06 (4.04%) | $2.09 | $1.95 | 138,139 | $94.47 M |
| 02/26/2025 | $1.90 | $1.96 (3.16%) | $2.01 | $1.90 | 240,100 | $89.89 M |
| 02/25/2025 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.73 | 430,218 | $85.76 M |
| 02/24/2025 | $2.12 | $1.98 (-6.6%) | $2.25 | $1.92 | 408,140 | $90.81 M |
| 02/21/2025 | $2.32 | $2.11 (-9.05%) | $2.32 | $2.00 | 250,848 | $96.77 M |
| 02/20/2025 | $2.38 | $2.32 (-2.52%) | $2.51 | $2.31 | 187,969 | $106.40 M |
| 02/19/2025 | $2.44 | $2.50 (2.46%) | $2.58 | $2.36 | 359,227 | $114.65 M |
| 02/18/2025 | $2.14 | $2.36 (10.28%) | $2.45 | $2.14 | 500,259 | $108.23 M |
| 02/14/2025 | $2.15 | $2.13 (-0.93%) | $2.15 | $2.07 | 182,948 | $97.68 M |
| 02/13/2025 | $1.95 | $2.13 (9.23%) | $2.14 | $1.95 | 254,548 | $97.68 M |
| 02/12/2025 | $1.92 | $1.93 (0.52%) | $2.02 | $1.92 | 138,200 | $88.51 M |
| 02/11/2025 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.92 | 111,323 | $88.51 M |
| 02/10/2025 | $2.02 | $1.99 (-1.49%) | $2.07 | $1.95 | 114,644 | $91.26 M |
| 02/07/2025 | $2.03 | $1.99 (-1.97%) | $2.06 | $1.96 | 159,426 | $91.26 M |
| 02/06/2025 | $1.98 | $2.03 (2.53%) | $2.06 | $1.96 | 74,200 | $93.10 M |
| 02/05/2025 | $2.01 | $1.98 (-1.49%) | $2.02 | $1.96 | 61,421 | $90.81 M |
| 02/04/2025 | $1.94 | $2.02 (4.12%) | $2.09 | $1.94 | 151,480 | $92.64 M |
| 02/03/2025 | $1.97 | $1.94 (-1.52%) | $2.00 | $1.92 | 89,844 | $88.97 M |
| 01/31/2025 | $2.06 | $2.03 (-1.46%) | $2.10 | $1.96 | 136,722 | $93.10 M |
| 01/30/2025 | $2.04 | $2.08 (1.96%) | $2.11 | $2.02 | 43,842 | $95.39 M |
| 01/29/2025 | $2.07 | $2.02 (-2.42%) | $2.10 | $2.02 | 93,984 | $92.64 M |
| 01/28/2025 | $2.05 | $2.07 (0.98%) | $2.16 | $2.02 | 88,600 | $94.93 M |
| 01/27/2025 | $2.18 | $2.03 (-6.88%) | $2.21 | $2.01 | 119,437 | $93.10 M |
| 01/24/2025 | $2.31 | $2.21 (-4.33%) | $2.37 | $2.15 | 159,500 | $101.35 M |
| 01/23/2025 | $2.22 | $2.28 (2.7%) | $2.34 | $2.17 | 254,841 | $104.56 M |
| 01/22/2025 | $2.00 | $2.21 (10.5%) | $2.23 | $1.95 | 372,137 | $101.35 M |
| 01/21/2025 | $2.09 | $2.00 (-4.31%) | $2.10 | $2.00 | 164,930 | $91.72 M |
| 01/17/2025 | $1.99 | $2.06 (3.52%) | $2.15 | $1.97 | 283,426 | $94.47 M |
| 01/16/2025 | $2.05 | $1.95 (-4.88%) | $2.05 | $1.95 | 88,700 | $89.43 M |
| 01/15/2025 | $2.04 | $2.02 (-0.98%) | $2.14 | $2.01 | 230,057 | $92.64 M |
| 01/14/2025 | $1.94 | $2.02 (4.12%) | $2.02 | $1.90 | 138,100 | $92.64 M |
| 01/13/2025 | $2.00 | $1.94 (-3%) | $2.04 | $1.88 | 209,841 | $88.97 M |
| 01/10/2025 | $2.06 | $2.06 (0%) | $2.09 | $1.96 | 215,200 | $94.47 M |
| 01/08/2025 | $2.14 | $2.11 (-1.4%) | $2.17 | $1.98 | 336,648 | $96.77 M |
| 01/07/2025 | $2.13 | $2.16 (1.41%) | $2.21 | $2.05 | 272,935 | $99.06 M |
| 01/06/2025 | $2.10 | $2.11 (0.48%) | $2.19 | $1.99 | 479,945 | $96.77 M |
| 01/03/2025 | $1.98 | $2.05 (3.54%) | $2.10 | $1.96 | 401,366 | $94.02 M |
| 01/02/2025 | $2.13 | $1.98 (-7.04%) | $2.25 | $1.92 | 369,224 | $90.81 M |
| 12/31/2024 | $1.98 | $2.12 (7.07%) | $2.25 | $1.93 | 879,217 | $97.23 M |
| 12/30/2024 | $1.81 | $1.95 (7.73%) | $1.96 | $1.67 | 935,520 | $89.43 M |
| 12/27/2024 | $1.71 | $1.81 (5.85%) | $1.89 | $1.68 | 360,902 | $83.01 M |
| 12/26/2024 | $1.57 | $1.75 (11.46%) | $1.76 | $1.57 | 418,400 | $80.26 M |
| 12/24/2024 | $1.53 | $1.56 (1.96%) | $1.57 | $1.53 | 51,700 | $71.54 M |
| 12/23/2024 | $1.59 | $1.54 (-3.14%) | $1.62 | $1.54 | 172,533 | $70.63 M |
| 12/20/2024 | $1.55 | $1.62 (4.52%) | $1.64 | $1.55 | 86,500 | $74.30 M |
| 12/19/2024 | $1.58 | $1.57 (-0.63%) | $1.65 | $1.53 | 131,300 | $72.00 M |
| 12/18/2024 | $1.66 | $1.57 (-5.42%) | $1.72 | $1.56 | 204,100 | $72.00 M |
| 12/17/2024 | $1.68 | $1.66 (-1.19%) | $1.73 | $1.62 | 144,200 | $76.13 M |
| 12/16/2024 | $1.73 | $1.71 (-1.16%) | $1.79 | $1.69 | 155,716 | $78.42 M |
| 12/13/2024 | $1.77 | $1.72 (-2.82%) | $1.78 | $1.70 | 182,100 | $78.88 M |
| 12/12/2024 | $1.69 | $1.78 (5.33%) | $1.89 | $1.64 | 392,815 | $81.63 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.
