5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+3.99%
3 MONTH PERFORMANCE
-14.26%
6 MONTH PERFORMANCE
-32.95%
YEAR-TO-DATE PERFORMANCE
-58.26%
1 YEAR PERFORMANCE
-54.77%
Weave Communications, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.35 | $6.44 (1.42%) | $6.61 | $6.28 | 918.59 K | $487.41 M |
| 12/04/2025 | $6.45 | $6.36 (-1.4%) | $6.45 | $6.23 | 1.29 M | $481.35 M |
| 12/03/2025 | $6.33 | $6.44 (1.74%) | $6.45 | $6.28 | 624.73 K | $487.41 M |
| 12/02/2025 | $6.39 | $6.31 (-1.25%) | $6.42 | $6.30 | 805.35 K | $477.57 M |
| 12/01/2025 | $6.29 | $6.31 (0.32%) | $6.41 | $6.24 | 1.06 M | $477.57 M |
| 11/28/2025 | $6.37 | $6.38 (0.16%) | $6.46 | $6.33 | 542.43 K | $482.87 M |
| 11/26/2025 | $6.27 | $6.37 (1.59%) | $6.46 | $6.25 | 2.49 M | $482.11 M |
| 11/25/2025 | $5.99 | $6.31 (5.34%) | $6.34 | $5.98 | 2.05 M | $477.57 M |
| 11/24/2025 | $5.96 | $5.99 (0.5%) | $6.03 | $5.94 | 1.06 M | $453.35 M |
| 11/21/2025 | $5.78 | $5.97 (3.29%) | $6.09 | $5.74 | 1.48 M | $451.84 M |
| 11/20/2025 | $5.80 | $5.78 (-0.34%) | $5.91 | $5.70 | 2.31 M | $437.46 M |
| 11/19/2025 | $5.80 | $5.64 (-2.76%) | $5.82 | $5.64 | 1.34 M | $426.86 M |
| 11/18/2025 | $5.97 | $5.81 (-2.68%) | $6.06 | $5.76 | 1.30 M | $439.73 M |
| 11/17/2025 | $6.12 | $6.01 (-1.8%) | $6.12 | $5.92 | 2.34 M | $454.87 M |
| 11/14/2025 | $6.00 | $6.12 (2%) | $6.19 | $5.95 | 1.65 M | $463.19 M |
| 11/13/2025 | $6.31 | $6.12 (-3.01%) | $6.40 | $6.09 | 1.91 M | $463.19 M |
| 11/12/2025 | $6.49 | $6.34 (-2.31%) | $6.51 | $6.24 | 1.97 M | $479.84 M |
| 11/11/2025 | $6.39 | $6.41 (0.31%) | $6.50 | $6.30 | 900.67 K | $485.14 M |
| 11/10/2025 | $6.46 | $6.39 (-1.08%) | $6.49 | $6.25 | 1.19 M | $483.63 M |
| 11/07/2025 | $6.60 | $6.39 (-3.18%) | $6.65 | $6.29 | 1.28 M | $483.63 M |
| 11/06/2025 | $6.71 | $6.66 (-0.75%) | $6.73 | $6.52 | 1.44 M | $504.06 M |
| 11/05/2025 | $6.59 | $6.76 (2.58%) | $6.80 | $6.56 | 1.51 M | $511.63 M |
| 11/04/2025 | $6.83 | $6.52 (-4.54%) | $7.04 | $6.41 | 2.63 M | $493.46 M |
| 11/03/2025 | $7.33 | $7.02 (-4.23%) | $7.34 | $6.90 | 1.55 M | $531.31 M |
| 10/31/2025 | $7.20 | $7.41 (2.92%) | $7.51 | $6.89 | 2.83 M | $560.82 M |
| 10/30/2025 | $6.55 | $6.53 (-0.31%) | $6.76 | $6.46 | 1.40 M | $494.22 M |
| 10/29/2025 | $6.93 | $6.58 (-5.05%) | $7.00 | $6.58 | 1.29 M | $498.01 M |
| 10/28/2025 | $6.94 | $7.00 (0.86%) | $7.01 | $6.88 | 654.70 K | $529.79 M |
| 10/27/2025 | $7.05 | $6.93 (-1.7%) | $7.05 | $6.91 | 658.20 K | $524.50 M |
| 10/24/2025 | $6.94 | $6.93 (-0.14%) | $7.04 | $6.91 | 642.70 K | $518.58 M |
| 10/23/2025 | $6.80 | $6.85 (0.74%) | $6.86 | $6.71 | 683.50 K | $512.59 M |
| 10/22/2025 | $6.82 | $6.81 (-0.15%) | $6.91 | $6.72 | 789.75 K | $509.60 M |
| 10/21/2025 | $6.74 | $6.86 (1.78%) | $6.98 | $6.65 | 895.02 K | $513.34 M |
| 10/20/2025 | $6.55 | $6.77 (3.36%) | $6.77 | $6.55 | 1.50 M | $506.61 M |
| 10/17/2025 | $6.49 | $6.46 (-0.46%) | $6.59 | $6.42 | 1.07 M | $483.41 M |
| 10/16/2025 | $6.59 | $6.53 (-0.91%) | $6.69 | $6.45 | 1.28 M | $488.65 M |
| 10/15/2025 | $6.82 | $6.60 (-3.23%) | $6.90 | $6.59 | 1.27 M | $493.88 M |
| 10/14/2025 | $6.54 | $6.78 (3.67%) | $6.79 | $6.46 | 846.30 K | $507.35 M |
| 10/13/2025 | $6.75 | $6.70 (-0.74%) | $6.77 | $6.55 | 1.08 M | $501.37 M |
| 10/10/2025 | $7.10 | $6.58 (-7.32%) | $7.16 | $6.49 | 1.77 M | $492.39 M |
| 10/09/2025 | $6.93 | $7.07 (2.02%) | $7.40 | $6.84 | 1.86 M | $529.06 M |
| 10/08/2025 | $6.87 | $6.88 (0.15%) | $6.93 | $6.68 | 954.02 K | $514.84 M |
| 10/07/2025 | $6.79 | $6.79 (0%) | $6.86 | $6.53 | 1.29 M | $508.10 M |
| 10/06/2025 | $6.73 | $6.78 (0.74%) | $6.93 | $6.61 | 1.22 M | $507.35 M |
| 10/03/2025 | $6.60 | $6.65 (0.76%) | $6.75 | $6.57 | 1.05 M | $497.63 M |
| 10/02/2025 | $6.48 | $6.55 (1.08%) | $6.60 | $6.35 | 1.18 M | $490.14 M |
| 10/01/2025 | $6.67 | $6.45 (-3.3%) | $6.76 | $6.44 | 1.31 M | $482.66 M |
| 09/30/2025 | $6.92 | $6.68 (-3.47%) | $6.96 | $6.58 | 1.63 M | $499.87 M |
| 09/29/2025 | $7.18 | $6.94 (-3.34%) | $7.18 | $6.93 | 1.08 M | $519.33 M |
| 09/26/2025 | $6.99 | $7.12 (1.86%) | $7.28 | $6.95 | 718.10 K | $532.80 M |
| 09/25/2025 | $7.20 | $7.01 (-2.64%) | $7.23 | $6.96 | 777.66 K | $524.57 M |
| 09/24/2025 | $7.56 | $7.27 (-3.84%) | $7.64 | $7.26 | 591.50 K | $544.02 M |
| 09/23/2025 | $7.78 | $7.53 (-3.21%) | $7.81 | $7.49 | 722.10 K | $563.48 M |
| 09/22/2025 | $7.50 | $7.79 (3.87%) | $7.81 | $7.46 | 1.10 M | $582.93 M |
| 09/19/2025 | $7.67 | $7.61 (-0.78%) | $7.70 | $7.49 | 3.45 M | $569.46 M |
| 09/18/2025 | $7.86 | $7.69 (-2.16%) | $7.98 | $7.65 | 1.02 M | $575.45 M |
| 09/17/2025 | $7.66 | $7.70 (0.52%) | $7.97 | $7.61 | 1.19 M | $576.20 M |
| 09/16/2025 | $7.74 | $7.66 (-1.03%) | $7.76 | $7.57 | 744.01 K | $573.21 M |
| 09/15/2025 | $7.76 | $7.73 (-0.39%) | $7.92 | $7.71 | 548.60 K | $578.44 M |
| 09/12/2025 | $7.95 | $7.67 (-3.52%) | $7.96 | $7.64 | 645.80 K | $573.95 M |
| 09/11/2025 | $7.61 | $7.99 (4.99%) | $8.00 | $7.60 | 776.85 K | $597.90 M |
| 09/10/2025 | $7.80 | $7.58 (-2.82%) | $7.92 | $7.58 | 657.70 K | $567.22 M |
| 09/09/2025 | $7.85 | $7.81 (-0.51%) | $7.90 | $7.76 | 613.92 K | $584.43 M |
| 09/08/2025 | $7.79 | $7.89 (1.28%) | $7.97 | $7.75 | 839.70 K | $590.42 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.
