5 DAY PERFORMANCE
-17.43%
1 MONTH PERFORMANCE
-20.70%
3 MONTH PERFORMANCE
-10.74%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-28.85%
1 YEAR PERFORMANCE
-30.32%
Weave Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.81 | $5.29 (9.98%) | $5.57 | $4.65 | 1.30 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 |
| 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 |
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.
