5 DAY PERFORMANCE
-26.23%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
+3.85%
6 MONTH PERFORMANCE
+13.68%
YEAR-TO-DATE PERFORMANCE
-28.85%
1 YEAR PERFORMANCE
-29.04%
Weave Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $7.32 | $7.33 (0.07%) | $7.33 | $7.32 | 297.15 K | |
| 09/18/2026 | $7.34 | $7.29 (-0.68%) | $7.34 | $7.29 | 3.33 M | $580.52 M |
| 09/17/2026 | $7.33 | $7.33 (0%) | $7.34 | $7.33 | 1.34 M | $583.71 M |
| 09/16/2026 | $7.32 | $7.32 (0%) | $7.34 | $7.32 | 2.47 M | $582.91 M |
| 09/15/2026 | $7.32 | $7.33 (0.14%) | $7.34 | $7.31 | 1.37 M | $583.71 M |
| 09/14/2026 | $7.32 | $7.32 (0%) | $7.33 | $7.31 | 1.93 M | $582.91 M |
| 09/11/2026 | $7.31 | $7.31 (0%) | $7.32 | $7.30 | 1.17 M | $582.11 M |
| 09/10/2026 | $7.32 | $7.30 (-0.27%) | $7.33 | $7.30 | 2.01 M | $581.32 M |
| 09/09/2026 | $7.31 | $7.30 (-0.14%) | $7.32 | $7.30 | 1.78 M | $581.32 M |
| 09/08/2026 | $7.32 | $7.31 (-0.14%) | $7.33 | $7.31 | 1.20 M | $582.11 M |
| 09/04/2026 | $7.31 | $7.33 (0.27%) | $7.36 | $7.31 | 2.19 M | $583.71 M |
| 09/03/2026 | $7.31 | $7.33 (0.27%) | $7.33 | $7.30 | 3.64 M | $583.71 M |
| 09/02/2026 | $7.30 | $7.31 (0.14%) | $7.32 | $7.30 | 5.18 M | $582.11 M |
| 09/01/2026 | $7.30 | $7.30 (0%) | $7.31 | $7.29 | 4.21 M | $581.32 M |
| 08/31/2026 | $7.30 | $7.31 (0.14%) | $7.31 | $7.29 | 1.80 M | $582.11 M |
| 08/28/2026 | $7.30 | $7.29 (-0.14%) | $7.31 | $7.29 | 2.05 M | $580.52 M |
| 08/27/2026 | $7.30 | $7.30 (0%) | $7.31 | $7.29 | 7.65 M | $581.32 M |
| 08/26/2026 | $7.30 | $7.31 (0.14%) | $7.31 | $7.29 | 4.34 M | $582.11 M |
| 08/25/2026 | $7.31 | $7.29 (-0.27%) | $7.32 | $7.29 | 4.27 M | $580.52 M |
| 08/24/2026 | $7.29 | $7.29 (0%) | $7.33 | $7.29 | 3.42 M | $580.52 M |
| 08/21/2026 | $7.30 | $7.29 (-0.14%) | $7.31 | $7.29 | 4.42 M | $580.52 M |
| 08/20/2026 | $7.32 | $7.29 (-0.41%) | $7.32 | $7.29 | 6.51 M | $580.52 M |
| 08/19/2026 | $7.29 | $7.31 (0.27%) | $7.31 | $7.28 | 8.40 M | $582.11 M |
| 08/18/2026 | $7.29 | $7.28 (-0.14%) | $7.32 | $7.28 | 49.37 M | $579.72 M |
| 08/17/2026 | $5.38 | $5.53 (2.79%) | $5.59 | $5.36 | 1.44 M | $440.37 M |
| 08/14/2026 | $5.36 | $5.46 (1.87%) | $5.54 | $5.24 | 1.43 M | $434.79 M |
| 08/13/2026 | $5.08 | $5.32 (4.72%) | $5.38 | $4.95 | 1.39 M | $423.64 M |
| 08/12/2026 | $4.90 | $5.01 (2.24%) | $5.03 | $4.89 | 1.84 M | $398.96 M |
| 08/11/2026 | $5.26 | $5.03 (-4.37%) | $5.30 | $5.00 | 1.70 M | $400.55 M |
| 08/10/2026 | $5.16 | $5.33 (3.29%) | $5.55 | $5.16 | 2.18 M | $424.44 M |
| 08/07/2026 | $4.89 | $5.29 (8.18%) | $5.57 | $4.65 | 3.71 M | $421.26 M |
| 08/06/2026 | $6.49 | $6.66 (2.62%) | $6.67 | $6.45 | 1.27 M | $530.35 M |
| 08/05/2026 | $6.99 | $6.80 (-2.72%) | $7.06 | $6.73 | 694.00 K | $541.50 M |
| 08/04/2026 | $6.65 | $6.87 (3.31%) | $6.90 | $6.65 | 722.92 K | $547.07 M |
| 08/03/2026 | $6.72 | $6.75 (0.45%) | $6.83 | $6.64 | 754.85 K | $537.52 M |
| 07/31/2026 | $6.37 | $6.54 (2.67%) | $6.61 | $6.34 | 601.55 K | $513.90 M |
| 07/30/2026 | $6.81 | $6.56 (-3.67%) | $6.86 | $6.39 | 819.83 K | $515.47 M |
| 07/29/2026 | $6.95 | $6.95 (0%) | $7.07 | $6.81 | 1.01 M | $546.12 M |
| 07/28/2026 | $6.75 | $6.89 (2.07%) | $7.02 | $6.70 | 930.16 K | $541.40 M |
| 07/27/2026 | $6.25 | $6.65 (6.4%) | $6.74 | $6.25 | 975.85 K | $522.54 M |
| 07/24/2026 | $6.05 | $6.17 (1.98%) | $6.30 | $6.04 | 954.90 K | $484.83 M |
| 07/23/2026 | $6.18 | $5.96 (-3.56%) | $6.22 | $5.93 | 890.60 K | $468.33 M |
| 07/22/2026 | $6.78 | $6.14 (-9.44%) | $6.83 | $6.02 | 1.41 M | $482.47 M |
| 07/21/2026 | $6.98 | $6.80 (-2.58%) | $7.11 | $6.77 | 891.20 K | $534.33 M |
| 07/20/2026 | $7.15 | $7.15 (0%) | $7.23 | $7.00 | 1.19 M | $561.83 M |
| 07/17/2026 | $7.25 | $7.23 (-0.28%) | $7.47 | $7.20 | 859.00 K | $568.12 M |
| 07/16/2026 | $7.48 | $7.35 (-1.74%) | $7.54 | $7.28 | 1.01 M | $577.55 M |
| 07/15/2026 | $7.50 | $7.35 (-2%) | $7.66 | $7.30 | 2.00 M | $577.55 M |
| 07/14/2026 | $7.00 | $7.43 (6.14%) | $7.43 | $6.91 | 1.40 M | $583.84 M |
| 07/13/2026 | $7.00 | $7.28 (4%) | $7.31 | $7.00 | 1.31 M | $572.05 M |
| 07/10/2026 | $6.91 | $6.93 (0.29%) | $6.95 | $6.75 | 809.11 K | $544.55 M |
| 07/09/2026 | $6.52 | $6.77 (3.83%) | $6.86 | $6.40 | 821.70 K | $531.97 M |
| 07/08/2026 | $6.67 | $6.75 (1.2%) | $6.85 | $6.61 | 1.13 M | $530.40 M |
| 07/07/2026 | $6.91 | $6.81 (-1.45%) | $7.09 | $6.79 | 1.25 M | $535.12 M |
| 07/06/2026 | $6.44 | $6.70 (4.04%) | $6.80 | $6.37 | 861.98 K | $526.47 M |
| 07/02/2026 | $6.36 | $6.58 (3.46%) | $6.60 | $6.35 | 1.25 M | $517.04 M |
| 07/01/2026 | $6.17 | $6.41 (3.89%) | $6.47 | $6.17 | 1.30 M | $503.69 M |
| 06/30/2026 | $6.09 | $5.99 (-1.64%) | $6.18 | $5.92 | 970.10 K | $470.68 M |
| 06/29/2026 | $6.00 | $6.13 (2.17%) | $6.24 | $5.90 | 1.34 M | $481.68 M |
| 06/26/2026 | $5.46 | $5.92 (8.42%) | $5.92 | $5.46 | 2.06 M | $465.18 M |
| 06/25/2026 | $5.34 | $5.45 (2.06%) | $5.49 | $5.27 | 906.40 K | $428.25 M |
| 06/24/2026 | $5.44 | $5.43 (-0.18%) | $5.59 | $5.41 | 1.10 M | $426.68 M |
| 06/23/2026 | $5.20 | $5.44 (4.62%) | $5.44 | $5.20 | 990.34 K | $427.46 M |
| 06/22/2026 | $5.14 | $5.16 (0.39%) | $5.33 | $4.97 | 966.06 K | $405.46 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.
