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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	1.8	1.66	1.66	1.82	1.65	557,903
February 04, 2026	2	1.83	1.83	2.07	1.76	878,903
February 03, 2026	2.06	2.03	2.03	2.11	1.94	395,609
February 02, 2026	2.09	2.01	2.01	2.12	1.87	719,900
January 30, 2026	2.28	2.18	2.18	2.38	2.13	487,300
January 29, 2026	2.48	2.28	2.28	2.56	2.22	447,729
January 28, 2026	2.46	2.48	2.48	2.59	2.38	492,177
January 27, 2026	2.35	2.41	2.41	2.46	2.34	215,649
January 26, 2026	2.43	2.35	2.35	2.45	2.29	400,347
January 23, 2026	2.55	2.43	2.43	2.58	2.42	280,539
January 22, 2026	2.51	2.58	2.58	2.59	2.49	246,941
January 21, 2026	2.55	2.47	2.47	2.69	2.36	453,816
January 20, 2026	2.76	2.54	2.54	2.78	2.54	288,108
January 16, 2026	3.14	2.79	2.79	3.14	2.69	920,763
January 15, 2026	3.01	3.1	3.1	3.23	2.96	490,204
January 14, 2026	3.03	3.03	3.03	3.08	2.9	300,300
January 13, 2026	3.09	3.04	3.04	3.15	2.95	411,858
January 12, 2026	2.7	3.08	3.08	3.14	2.69	1.21M
January 09, 2026	2.82	2.69	2.69	2.83	2.62	323,598
January 08, 2026	2.72	2.82	2.82	2.9	2.7	722,995
January 07, 2026	2.56	2.71	2.71	2.74	2.55	335,017
January 06, 2026	2.59	2.54	2.54	2.59	2.51	125,000
January 05, 2026	2.58	2.57	2.57	2.72	2.56	304,414
January 02, 2026	2.47	2.58	2.58	2.59	2.24	426,000
December 31, 2025	2.45	2.38	2.38	2.62	2.36	711,140
December 30, 2025	2.32	2.43	2.43	2.57	2.3	579,800
December 29, 2025	2.12	2.33	2.33	2.41	2.12	729,892
December 26, 2025	2.15	2.17	2.17	2.19	2.1	138,886
December 24, 2025	2.12	2.16	2.16	2.18	2.09	127,235
December 23, 2025	2.21	2.13	2.13	2.26	2.1	234,733
December 22, 2025	2.34	2.24	2.24	2.36	2.24	155,300
December 19, 2025	2.16	2.28	2.28	2.35	2.16	264,100
December 18, 2025	2.19	2.18	2.18	2.29	2.18	156,908
December 17, 2025	2.21	2.2	2.2	2.29	2.19	233,401
December 16, 2025	2.34	2.19	2.19	2.4	2.15	318,414
December 15, 2025	2.56	2.34	2.34	2.56	2.34	185,633
December 12, 2025	2.77	2.51	2.51	2.77	2.4	371,912
December 11, 2025	2.88	2.74	2.74	2.93	2.69	371,203
December 10, 2025	2.95	2.93	2.93	2.98	2.81	316,918
December 09, 2025	2.75	2.92	2.92	3	2.74	656,055
December 08, 2025	2.81	2.7	2.7	2.85	2.63	533,600
December 05, 2025	2.75	2.79	2.79	2.9	2.66	1M
December 04, 2025	2.03	2.72	2.72	2.76	2.02	2.82M
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

Wrap Technologies, Inc. (WRAP) NASDAQ