5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-5.43%
3 MONTH PERFORMANCE
+13.45%
6 MONTH PERFORMANCE
-21.51%
YEAR-TO-DATE PERFORMANCE
-28.85%
1 YEAR PERFORMANCE
-33.82%
Weave Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.14 | $5.16 (0.39%) | $5.33 | $4.97 | 966.06 K | $405.46 M |
| 06/18/2026 | $5.21 | $5.20 (-0.19%) | $5.32 | $5.06 | 1.67 M | $408.61 M |
| 06/17/2026 | $5.42 | $5.29 (-2.4%) | $5.55 | $5.26 | 856.80 K | $415.68 M |
| 06/16/2026 | $5.44 | $5.47 (0.55%) | $5.57 | $5.36 | 681.71 K | $429.82 M |
| 06/15/2026 | $5.58 | $5.44 (-2.51%) | $5.69 | $5.40 | 1.19 M | $427.46 M |
| 06/12/2026 | $5.38 | $5.52 (2.6%) | $5.58 | $5.23 | 757.30 K | $433.75 M |
| 06/11/2026 | $5.53 | $5.46 (-1.27%) | $5.53 | $5.25 | 975.31 K | $429.04 M |
| 06/10/2026 | $5.51 | $5.58 (1.27%) | $5.70 | $5.37 | 742.20 K | $438.47 M |
| 06/09/2026 | $5.59 | $5.58 (-0.18%) | $5.74 | $5.39 | 867.35 K | $438.47 M |
| 06/08/2026 | $5.66 | $5.67 (0.18%) | $5.74 | $5.58 | 744.50 K | $445.54 M |
| 06/05/2026 | $5.77 | $5.69 (-1.39%) | $5.81 | $5.64 | 657.98 K | $447.11 M |
| 06/04/2026 | $5.78 | $5.77 (-0.17%) | $5.94 | $5.68 | 629.31 K | $453.40 M |
| 06/03/2026 | $5.91 | $5.68 (-3.89%) | $5.91 | $5.60 | 936.30 K | $446.32 M |
| 06/02/2026 | $6.30 | $6.03 (-4.29%) | $6.38 | $6.00 | 1.13 M | $473.83 M |
| 06/01/2026 | $6.16 | $6.48 (5.19%) | $6.49 | $6.01 | 1.56 M | $509.19 M |
| 05/29/2026 | $5.84 | $6.02 (3.08%) | $6.13 | $5.83 | 957.72 K | $473.04 M |
| 05/28/2026 | $5.60 | $5.76 (2.86%) | $5.82 | $5.54 | 784.14 K | $452.61 M |
| 05/27/2026 | $5.54 | $5.58 (0.72%) | $5.85 | $5.53 | 886.84 K | $438.47 M |
| 05/26/2026 | $5.68 | $5.63 (-0.88%) | $5.69 | $5.55 | 658.73 K | $442.39 M |
| 05/22/2026 | $5.65 | $5.71 (1.06%) | $5.87 | $5.55 | 793.80 K | $448.68 M |
| 05/21/2026 | $5.76 | $5.61 (-2.6%) | $5.80 | $5.49 | 1.68 M | $440.82 M |
| 05/20/2026 | $5.72 | $5.89 (2.97%) | $5.89 | $5.54 | 1.11 M | $462.82 M |
| 05/19/2026 | $5.46 | $5.80 (6.23%) | $5.84 | $5.39 | 1.47 M | $455.75 M |
| 05/18/2026 | $5.23 | $5.44 (4.02%) | $5.52 | $5.16 | 929.63 K | $427.46 M |
| 05/15/2026 | $5.15 | $5.28 (2.52%) | $5.38 | $5.04 | 1.07 M | $414.89 M |
| 05/14/2026 | $5.18 | $5.15 (-0.58%) | $5.28 | $5.02 | 923.55 K | $404.68 M |
| 05/13/2026 | $5.37 | $5.19 (-3.35%) | $5.37 | $5.14 | 949.24 K | $407.82 M |
| 05/12/2026 | $5.56 | $5.45 (-1.98%) | $5.63 | $5.41 | 972.72 K | $428.25 M |
| 05/11/2026 | $5.86 | $5.49 (-6.31%) | $5.89 | $5.44 | 1.15 M | $431.39 M |
| 05/08/2026 | $5.95 | $5.94 (-0.17%) | $5.96 | $5.76 | 920.30 K | $466.75 M |
| 05/07/2026 | $6.05 | $6.05 (0%) | $6.25 | $6.03 | 1.41 M | $475.40 M |
| 05/06/2026 | $6.08 | $6.01 (-1.15%) | $6.16 | $5.83 | 2.03 M | $472.25 M |
| 05/05/2026 | $6.03 | $6.11 (1.33%) | $6.27 | $5.92 | 1.50 M | $480.11 M |
| 05/04/2026 | $5.76 | $6.09 (5.73%) | $6.27 | $5.74 | 3.06 M | $478.54 M |
| 05/01/2026 | $5.72 | $5.75 (0.52%) | $5.91 | $5.25 | 5.15 M | $451.82 M |
| 04/30/2026 | $4.80 | $4.91 (2.29%) | $4.93 | $4.66 | 2.44 M | $385.82 M |
| 04/29/2026 | $4.91 | $4.84 (-1.43%) | $4.97 | $4.62 | 2.47 M | $380.32 M |
| 04/28/2026 | $4.92 | $4.98 (1.22%) | $5.04 | $4.90 | 1.48 M | $391.32 M |
| 04/27/2026 | $4.82 | $4.87 (1.04%) | $4.96 | $4.76 | 1.30 M | $382.68 M |
| 04/24/2026 | $4.70 | $4.87 (3.62%) | $4.89 | $4.55 | 1.01 M | $382.68 M |
| 04/23/2026 | $5.30 | $4.71 (-11.13%) | $5.30 | $4.69 | 1.26 M | $370.10 M |
| 04/22/2026 | $5.49 | $5.42 (-1.28%) | $5.54 | $5.36 | 1.16 M | $425.89 M |
| 04/21/2026 | $5.47 | $5.42 (-0.91%) | $5.65 | $5.41 | 626.50 K | $425.89 M |
| 04/20/2026 | $5.30 | $5.47 (3.21%) | $5.50 | $5.30 | 676.10 K | $429.82 M |
| 04/17/2026 | $5.48 | $5.33 (-2.74%) | $5.50 | $5.30 | 924.54 K | $418.82 M |
| 04/16/2026 | $5.29 | $5.34 (0.95%) | $5.39 | $5.24 | 883.22 K | $419.61 M |
| 04/15/2026 | $5.07 | $5.22 (2.96%) | $5.29 | $5.04 | 955.04 K | $410.18 M |
| 04/14/2026 | $4.92 | $5.02 (2.03%) | $5.12 | $4.92 | 1.41 M | $394.46 M |
| 04/13/2026 | $4.62 | $4.85 (4.98%) | $4.90 | $4.62 | 1.13 M | $381.10 M |
| 04/10/2026 | $4.75 | $4.63 (-2.53%) | $4.79 | $4.54 | 1.05 M | $363.82 M |
| 04/09/2026 | $4.86 | $4.78 (-1.65%) | $4.86 | $4.55 | 1.68 M | $375.60 M |
| 04/08/2026 | $5.32 | $4.90 (-7.89%) | $5.34 | $4.88 | 1.29 M | $385.03 M |
| 04/07/2026 | $5.08 | $5.11 (0.59%) | $5.22 | $5.05 | 1.14 M | $401.53 M |
| 04/06/2026 | $4.90 | $5.08 (3.67%) | $5.11 | $4.89 | 1.24 M | $399.18 M |
| 04/02/2026 | $4.68 | $4.91 (4.91%) | $4.93 | $4.60 | 1.23 M | $385.82 M |
| 04/01/2026 | $4.67 | $4.74 (1.5%) | $4.93 | $4.63 | 1.23 M | $372.46 M |
| 03/31/2026 | $4.45 | $4.62 (3.82%) | $4.63 | $4.38 | 1.88 M | $363.03 M |
| 03/30/2026 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.28 | 2.11 M | $346.53 M |
| 03/27/2026 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.34 | 1.39 M | $343.39 M |
| 03/26/2026 | $4.35 | $4.52 (3.91%) | $4.67 | $4.35 | 1.80 M | $355.17 M |
| 03/25/2026 | $4.56 | $4.41 (-3.29%) | $4.60 | $4.24 | 1.36 M | $346.53 M |
| 03/24/2026 | $4.69 | $4.44 (-5.33%) | $4.70 | $4.44 | 1.19 M | $348.89 M |
| 03/23/2026 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.58 | 2.12 M | $374.03 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.
