Wrap Technologies, Inc. WRAP
NASDAQ · United States · Health Technology
$1.47+0.04 (+2.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.47 | +2.80% | $1.45 | $1.51 | $1.45 | 641.40K |
| 2026-10-01 | $1.43 | 0.00% | $1.44 | $1.46 | $1.38 | 502.50K |
| 2026-09-30 | $1.43 | +3.62% | $1.38 | $1.45 | $1.38 | 408.80K |
| 2026-09-29 | $1.38 | +2.99% | $1.36 | $1.40 | $1.32 | 464.20K |
| 2026-09-28 | $1.34 | -7.59% | $1.43 | $1.43 | $1.34 | 552.00K |
| 2026-09-25 | $1.45 | +1.40% | $1.44 | $1.47 | $1.43 | 185.90K |
| 2026-09-24 | $1.43 | -3.05% | $1.50 | $1.50 | $1.43 | 201.40K |
| 2026-09-23 | $1.48 | -1.01% | $1.49 | $1.51 | $1.45 | 255.80K |
| 2026-09-22 | $1.49 | -0.67% | $1.50 | $1.54 | $1.48 | 389.30K |
| 2026-09-21 | $1.50 | -1.32% | $1.54 | $1.55 | $1.50 | 232.00K |
| 2026-09-18 | $1.52 | -3.18% | $1.56 | $1.61 | $1.52 | 533.80K |
| 2026-09-17 | $1.57 | +1.95% | $1.58 | $1.62 | $1.55 | 634.30K |
| 2026-09-16 | $1.54 | -3.75% | $1.60 | $1.62 | $1.52 | 568.90K |
| 2026-09-15 | $1.60 | -3.03% | $1.64 | $1.65 | $1.60 | 436.50K |
| 2026-09-14 | $1.65 | -1.79% | $1.66 | $1.68 | $1.58 | 885.30K |
| 2026-09-11 | $1.68 | +3.70% | $1.64 | $1.73 | $1.63 | 757.60K |
| 2026-09-10 | $1.62 | -2.99% | $1.63 | $1.66 | $1.60 | 355.70K |
| 2026-09-09 | $1.67 | +1.83% | $1.63 | $1.75 | $1.61 | 915.20K |
| 2026-09-08 | $1.64 | -1.80% | $1.65 | $1.66 | $1.60 | 407.40K |
| 2026-09-04 | $1.67 | -0.60% | $1.71 | $1.71 | $1.63 | 427.20K |
| 2026-09-03 | $1.68 | -0.59% | $1.72 | $1.79 | $1.67 | 830.60K |
| 2026-09-02 | $1.69 | +6.29% | $1.58 | $1.74 | $1.58 | 855.70K |
| 2026-09-01 | $1.59 | -2.45% | $1.62 | $1.62 | $1.56 | 507.40K |
| 2026-08-31 | $1.63 | +1.24% | $1.61 | $1.68 | $1.59 | 732.60K |
| 2026-08-28 | $1.61 | -6.40% | $1.74 | $1.74 | $1.60 | 1.17M |
| 2026-08-27 | $1.72 | +11.69% | $1.57 | $1.82 | $1.54 | 2.16M |
| 2026-08-26 | $1.54 | +0.65% | $1.53 | $1.55 | $1.48 | 457.90K |
| 2026-08-25 | $1.53 | +5.52% | $1.45 | $1.55 | $1.45 | 507.50K |
| 2026-08-24 | $1.45 | -4.61% | $1.50 | $1.51 | $1.44 | 585.10K |
| 2026-08-21 | $1.52 | -1.94% | $1.61 | $1.63 | $1.51 | 466.00K |
| 2026-08-20 | $1.55 | -3.73% | $1.62 | $1.62 | $1.54 | 526.50K |
| 2026-08-19 | $1.61 | +1.90% | $1.60 | $1.64 | $1.55 | 746.20K |
| 2026-08-18 | $1.58 | -2.47% | $1.61 | $1.64 | $1.54 | 774.10K |
| 2026-08-17 | $1.62 | -13.83% | $1.73 | $1.75 | $1.54 | 1.54M |
| 2026-08-14 | $1.88 | +8.05% | $1.78 | $1.92 | $1.72 | 697.00K |
| 2026-08-13 | $1.74 | +0.58% | $1.75 | $1.86 | $1.72 | 778.00K |
| 2026-08-12 | $1.73 | -7.49% | $1.97 | $1.97 | $1.67 | 1.18M |
| 2026-08-11 | $1.87 | +2.19% | $1.87 | $1.97 | $1.85 | 1.22M |
| 2026-08-10 | $1.83 | -2.14% | $1.86 | $1.93 | $1.80 | 443.00K |
| 2026-08-07 | $1.87 | -4.10% | $2.01 | $2.05 | $1.78 | 2.75M |
| 2026-08-06 | $1.95 | +1.04% | $1.94 | $1.99 | $1.87 | 553.20K |
| 2026-08-05 | $1.93 | -2.53% | $1.97 | $2.00 | $1.90 | 294.90K |
| 2026-08-04 | $1.98 | +3.66% | $1.94 | $2.01 | $1.92 | 463.00K |
| 2026-08-03 | $1.91 | +3.80% | $1.83 | $1.92 | $1.78 | 433.90K |
| 2026-07-31 | $1.84 | +4.55% | $1.80 | $1.85 | $1.71 | 373.90K |
| 2026-07-30 | $1.76 | +7.98% | $1.64 | $1.79 | $1.64 | 360.00K |
| 2026-07-29 | $1.63 | -5.78% | $1.71 | $1.75 | $1.60 | 456.00K |
| 2026-07-28 | $1.73 | -3.35% | $1.76 | $1.77 | $1.69 | 345.00K |
| 2026-07-27 | $1.79 | +5.29% | $1.71 | $1.84 | $1.68 | 484.80K |
| 2026-07-24 | $1.70 | -5.56% | $1.80 | $1.83 | $1.66 | 675.00K |
| 2026-07-23 | $1.80 | +1.12% | $1.77 | $1.83 | $1.75 | 284.70K |
| 2026-07-22 | $1.78 | -5.32% | $1.89 | $1.92 | $1.77 | 506.30K |
| 2026-07-21 | $1.88 | +0.53% | $1.90 | $2.05 | $1.86 | 801.80K |
| 2026-07-20 | $1.87 | -8.78% | $2.05 | $2.09 | $1.84 | 1.19M |
| 2026-07-17 | $2.05 | -6.39% | $2.14 | $2.16 | $2.03 | 821.50K |
| 2026-07-16 | $2.19 | -3.95% | $2.26 | $2.26 | $2.03 | 1.36M |
| 2026-07-15 | $2.28 | +4.11% | $2.17 | $2.37 | $2.12 | 1.79M |
| 2026-07-14 | $2.19 | +3.79% | $2.09 | $2.26 | $1.98 | 2.73M |
| 2026-07-13 | $2.11 | -14.23% | $2.44 | $2.53 | $2.01 | 3.48M |
| 2026-07-10 | $2.46 | +4.24% | $2.31 | $2.73 | $2.14 | 10.11M |
| 2026-07-09 | $2.36 | +48.43% | $1.73 | $2.60 | $1.72 | 61.95M |
| 2026-07-08 | $1.59 | -4.22% | $1.64 | $1.65 | $1.55 | 432.80K |
| 2026-07-07 | $1.66 | -1.19% | $1.66 | $1.70 | $1.53 | 585.90K |
| 2026-07-06 | $1.68 | +19.15% | $1.48 | $1.82 | $1.47 | 2.43M |
| 2026-07-02 | $1.41 | -4.73% | $1.47 | $1.49 | $1.36 | 173.80K |
| 2026-07-01 | $1.48 | +14.73% | $1.29 | $1.50 | $1.26 | 395.30K |
| 2026-06-30 | $1.29 | -2.27% | $1.31 | $1.36 | $1.29 | 174.60K |
| 2026-06-29 | $1.32 | +11.86% | $1.24 | $1.32 | $1.24 | 279.80K |
| 2026-06-26 | $1.18 | +11.32% | $1.07 | $1.22 | $1.04 | 352.40K |
| 2026-06-25 | $1.06 | -5.36% | $1.12 | $1.14 | $1.04 | 318.20K |
| 2026-06-24 | $1.12 | -5.88% | $1.17 | $1.21 | $1.11 | 185.50K |
| 2026-06-23 | $1.19 | -2.46% | $1.24 | $1.24 | $1.17 | 82.70K |
| 2026-06-22 | $1.22 | -1.61% | $1.26 | $1.26 | $1.21 | 54.90K |
| 2026-06-18 | $1.24 | +0.81% | $1.25 | $1.27 | $1.23 | 102.80K |
| 2026-06-17 | $1.23 | +0.82% | $1.21 | $1.26 | $1.21 | 167.60K |
| 2026-06-16 | $1.22 | -2.40% | $1.25 | $1.28 | $1.22 | 242.50K |
| 2026-06-15 | $1.25 | -4.58% | $1.32 | $1.34 | $1.25 | 328.60K |
| 2026-06-12 | $1.31 | +3.15% | $1.27 | $1.37 | $1.27 | 232.50K |
| 2026-06-11 | $1.27 | +3.25% | $1.23 | $1.29 | $1.23 | 142.00K |
| 2026-06-10 | $1.23 | +2.50% | $1.20 | $1.25 | $1.20 | 102.90K |
| 2026-06-09 | $1.20 | -8.40% | $1.30 | $1.33 | $1.16 | 764.60K |
| 2026-06-08 | $1.31 | +1.55% | $1.36 | $1.36 | $1.29 | 103.10K |
| 2026-06-05 | $1.29 | -5.15% | $1.33 | $1.36 | $1.28 | 199.60K |
| 2026-06-04 | $1.36 | +3.03% | $1.30 | $1.36 | $1.30 | 66.90K |
| 2026-06-03 | $1.32 | -5.04% | $1.39 | $1.39 | $1.32 | 77.50K |
| 2026-06-02 | $1.39 | +2.96% | $1.36 | $1.40 | $1.29 | 307.00K |
| 2026-06-01 | $1.35 | +3.45% | $1.32 | $1.40 | $1.31 | 107.50K |
| 2026-05-29 | $1.30 | -6.79% | $1.40 | $1.40 | $1.26 | 323.80K |
| 2026-05-28 | $1.40 | -1.41% | $1.44 | $1.44 | $1.38 | 556.30K |
| 2026-05-27 | $1.42 | 0.00% | $1.42 | $1.44 | $1.42 | 162.40K |