5 DAY PERFORMANCE
-6.09%
1 MONTH PERFORMANCE
+6.30%
3 MONTH PERFORMANCE
-13.60%
6 MONTH PERFORMANCE
-18.92%
YEAR-TO-DATE PERFORMANCE
-28.85%
1 YEAR PERFORMANCE
-42.86%
Weave Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.08 | $5.97 (-1.81%) | $6.16 | $5.83 | 299.24 K | $473.83 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 | $380.60 M |
| 04/23/2026 | $5.30 | $4.71 (-11.13%) | $5.30 | $4.69 | 1.26 M | $368.10 M |
| 04/22/2026 | $5.49 | $5.42 (-1.28%) | $5.54 | $5.36 | 1.16 M | $423.59 M |
| 04/21/2026 | $5.47 | $5.42 (-0.91%) | $5.65 | $5.41 | 626.50 K | $423.59 M |
| 04/20/2026 | $5.30 | $5.47 (3.21%) | $5.50 | $5.30 | 676.10 K | $427.49 M |
| 04/17/2026 | $5.48 | $5.33 (-2.74%) | $5.50 | $5.30 | 924.54 K | $416.55 M |
| 04/16/2026 | $5.29 | $5.34 (0.95%) | $5.39 | $5.24 | 883.22 K | $417.33 M |
| 04/15/2026 | $5.07 | $5.22 (2.96%) | $5.29 | $5.04 | 955.04 K | $407.96 M |
| 04/14/2026 | $4.92 | $5.02 (2.03%) | $5.12 | $4.92 | 1.41 M | $392.33 M |
| 04/13/2026 | $4.62 | $4.85 (4.98%) | $4.90 | $4.62 | 1.13 M | $379.04 M |
| 04/10/2026 | $4.75 | $4.63 (-2.53%) | $4.79 | $4.54 | 1.05 M | $361.85 M |
| 04/09/2026 | $4.86 | $4.78 (-1.65%) | $4.86 | $4.55 | 1.68 M | $373.57 M |
| 04/08/2026 | $5.32 | $4.90 (-7.89%) | $5.34 | $4.88 | 1.29 M | $382.95 M |
| 04/07/2026 | $5.08 | $5.11 (0.59%) | $5.22 | $5.05 | 1.14 M | $399.36 M |
| 04/06/2026 | $4.90 | $5.08 (3.67%) | $5.11 | $4.89 | 1.24 M | $397.01 M |
| 04/02/2026 | $4.68 | $4.91 (4.91%) | $4.93 | $4.60 | 1.23 M | $383.73 M |
| 04/01/2026 | $4.67 | $4.74 (1.5%) | $4.93 | $4.63 | 1.23 M | $370.44 M |
| 03/31/2026 | $4.45 | $4.62 (3.82%) | $4.63 | $4.38 | 1.88 M | $361.06 M |
| 03/30/2026 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.28 | 2.11 M | $344.65 M |
| 03/27/2026 | $4.46 | $4.37 (-2.02%) | $4.47 | $4.34 | 1.39 M | $341.53 M |
| 03/26/2026 | $4.35 | $4.52 (3.91%) | $4.67 | $4.35 | 1.80 M | $353.25 M |
| 03/25/2026 | $4.56 | $4.41 (-3.29%) | $4.60 | $4.24 | 1.36 M | $344.65 M |
| 03/24/2026 | $4.69 | $4.44 (-5.33%) | $4.70 | $4.44 | 1.19 M | $347.00 M |
| 03/23/2026 | $4.87 | $4.76 (-2.26%) | $4.87 | $4.58 | 2.12 M | $372.01 M |
| 03/20/2026 | $4.75 | $4.75 (0%) | $4.93 | $4.60 | 2.30 M | $371.22 M |
| 03/19/2026 | $4.74 | $4.77 (0.63%) | $4.95 | $4.72 | 1.01 M | $372.79 M |
| 03/18/2026 | $4.78 | $4.78 (0%) | $4.89 | $4.75 | 993.03 K | $373.57 M |
| 03/17/2026 | $4.89 | $4.83 (-1.23%) | $5.12 | $4.80 | 1.30 M | $377.48 M |
| 03/16/2026 | $4.91 | $4.88 (-0.61%) | $5.01 | $4.81 | 1.21 M | $381.38 M |
| 03/13/2026 | $4.75 | $4.88 (2.74%) | $4.95 | $4.65 | 2.86 M | $381.38 M |
| 03/12/2026 | $4.93 | $4.75 (-3.65%) | $5.12 | $4.72 | 2.22 M | $371.22 M |
| 03/11/2026 | $4.98 | $4.99 (0.2%) | $5.09 | $4.88 | 1.18 M | $389.98 M |
| 03/10/2026 | $5.30 | $4.93 (-6.98%) | $5.39 | $4.86 | 1.68 M | $385.29 M |
| 03/09/2026 | $5.48 | $5.41 (-1.28%) | $5.49 | $5.31 | 1.59 M | $422.80 M |
| 03/06/2026 | $5.48 | $5.56 (1.46%) | $5.65 | $5.40 | 1.41 M | $434.53 M |
| 03/05/2026 | $5.27 | $5.54 (5.12%) | $5.70 | $5.22 | 1.69 M | $432.96 M |
| 03/04/2026 | $5.38 | $5.29 (-1.67%) | $5.39 | $5.27 | 1.54 M | $413.43 M |
| 03/03/2026 | $5.20 | $5.33 (2.5%) | $5.39 | $5.01 | 1.66 M | $416.55 M |
| 03/02/2026 | $4.93 | $5.33 (8.11%) | $5.41 | $4.90 | 2.45 M | $416.55 M |
| 02/27/2026 | $4.96 | $5.04 (1.61%) | $5.07 | $4.92 | 2.80 M | $393.89 M |
| 02/26/2026 | $4.97 | $5.02 (1.01%) | $5.11 | $4.85 | 1.82 M | $392.33 M |
| 02/25/2026 | $5.11 | $4.90 (-4.11%) | $5.11 | $4.87 | 2.57 M | $382.95 M |
| 02/24/2026 | $4.95 | $5.08 (2.63%) | $5.26 | $4.90 | 2.49 M | $397.01 M |
| 02/23/2026 | $5.43 | $4.93 (-9.21%) | $5.48 | $4.87 | 4.79 M | $385.29 M |
| 02/20/2026 | $5.65 | $5.42 (-4.07%) | $5.98 | $5.15 | 4.01 M | $423.59 M |
| 02/19/2026 | $5.67 | $5.70 (0.53%) | $5.78 | $5.58 | 2.55 M | $445.47 M |
| 02/18/2026 | $5.64 | $5.72 (1.42%) | $5.80 | $5.55 | 2.02 M | $447.03 M |
| 02/17/2026 | $5.60 | $5.72 (2.14%) | $5.78 | $5.44 | 1.55 M | $447.03 M |
| 02/13/2026 | $5.68 | $5.60 (-1.41%) | $5.81 | $5.58 | 2.06 M | $423.83 M |
| 02/12/2026 | $6.02 | $5.64 (-6.31%) | $6.15 | $5.37 | 2.76 M | $426.86 M |
| 02/11/2026 | $6.45 | $6.00 (-6.98%) | $6.50 | $5.98 | 3.63 M | $454.11 M |
| 02/10/2026 | $6.30 | $6.42 (1.9%) | $6.58 | $6.25 | 1.58 M | $485.90 M |
| 02/09/2026 | $6.22 | $6.24 (0.32%) | $6.35 | $6.09 | 1.46 M | $472.27 M |
| 02/06/2026 | $6.14 | $6.25 (1.79%) | $6.27 | $5.93 | 2.86 M | $473.03 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.
