Wrap Technologies, Inc. - WRAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.06	2.03	2.03	2.13	1.98	220,614
December 02, 2025	2.05	2.08	2.08	2.11	2.04	59,011
December 01, 2025	2.12	2.06	2.06	2.14	2.06	88,335
November 28, 2025	2.21	2.16	2.16	2.24	2.14	56,243
November 26, 2025	2.1	2.21	2.21	2.23	2.1	225,957
November 25, 2025	2.04	2.1	2.1	2.15	2.02	272,526
November 24, 2025	2.14	2.03	2.03	2.15	2.01	256,315
November 21, 2025	2	2.11	2.11	2.11	1.96	145,300
November 20, 2025	2.04	1.98	1.98	2.12	1.96	180,642
November 19, 2025	2.02	1.98	1.98	2.06	1.95	196,300
November 18, 2025	2.19	2.03	2.03	2.2	1.92	644,514
November 17, 2025	2.41	2.19	2.19	2.46	2.17	229,700
November 14, 2025	2.12	2.42	2.42	2.48	2.07	490,867
November 13, 2025	2.09	2.14	2.14	2.29	2	345,146
November 12, 2025	2.2	2.1	2.1	2.29	2.06	400,700
November 11, 2025	2.14	2.24	2.24	2.25	2.1	185,700
November 10, 2025	2.16	2.14	2.14	2.23	2.13	122,642
November 07, 2025	2.22	2.06	2.06	2.22	1.95	758,500
November 06, 2025	2.48	2.24	2.24	2.49	2.22	210,747
November 05, 2025	2.38	2.46	2.46	2.49	2.37	198,987
November 04, 2025	2.55	2.39	2.39	2.58	2.34	273,759
November 03, 2025	2.86	2.61	2.61	2.86	2.6	207,336
October 31, 2025	2.76	2.81	2.81	2.93	2.75	781,611
October 30, 2025	2.61	2.72	2.72	2.83	2.57	361,069
October 29, 2025	2.61	2.66	2.66	2.75	2.56	424,447
October 28, 2025	2.66	2.66	2.66	2.69	2.57	200,819
October 27, 2025	2.84	2.66	2.66	2.84	2.58	329,746
October 24, 2025	2.52	2.77	2.77	2.83	2.49	400,946
October 23, 2025	2.42	2.54	2.54	2.58	2.42	270,670
October 22, 2025	2.55	2.39	2.39	2.62	2.37	276,368
October 21, 2025	2.62	2.58	2.58	2.74	2.56	278,738
October 20, 2025	2.26	2.58	2.58	2.6	2.26	366,641
October 17, 2025	2.39	2.26	2.26	2.41	2.23	342,103
October 16, 2025	2.53	2.35	2.35	2.64	2.35	316,885
October 15, 2025	2.52	2.53	2.53	2.62	2.5	246,200
October 14, 2025	2.5	2.59	2.59	2.65	2.5	245,544
October 13, 2025	2.59	2.51	2.51	2.65	2.5	313,911
October 10, 2025	2.8	2.52	2.52	2.87	2.51	526,000
October 09, 2025	2.8	2.85	2.85	2.86	2.66	201,607
October 08, 2025	2.81	2.74	2.74	2.88	2.64	231,031
October 07, 2025	2.86	2.84	2.84	2.88	2.66	531,379
October 06, 2025	2.87	2.82	2.82	3	2.78	503,435
October 03, 2025	2.79	2.77	2.77	2.87	2.64	528,287
October 02, 2025	2.41	2.69	2.69	2.7	2.3	565,127
October 01, 2025	2.17	2.34	2.34	2.36	2.17	213,712
September 30, 2025	2.25	2.17	2.17	2.31	2.13	357,298
September 29, 2025	2.4	2.28	2.28	2.4	2.19	377,810
September 26, 2025	2.34	2.35	2.35	2.41	2.31	277,725
September 25, 2025	2.35	2.28	2.28	2.44	2.26	226,199
September 24, 2025	2.55	2.38	2.38	2.65	2.35	442,900
September 23, 2025	2.54	2.56	2.56	2.58	2.35	590,008
September 22, 2025	2.63	2.56	2.56	2.66	2.46	636,728
September 19, 2025	2.38	2.59	2.59	2.63	2.28	1.86M
September 18, 2025	2.2	2.15	2.15	2.24	2.09	392,100
September 17, 2025	2.13	2.14	2.14	2.32	2.12	701,500
September 16, 2025	1.91	2.1	2.1	2.14	1.9	451,800
September 15, 2025	2.08	1.92	1.92	2.1	1.88	395,669
September 12, 2025	1.91	2.05	2.05	2.11	1.87	665,336
September 11, 2025	1.72	1.91	1.91	1.93	1.7	340,500
September 10, 2025	1.67	1.71	1.71	1.74	1.62	366,987

Wrap Technologies, Inc. (WRAP) NASDAQ