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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	1.85	1.69	1.69	1.85	1.67	306,542
September 08, 2025	1.71	1.81	1.81	1.82	1.69	544,641
September 05, 2025	1.81	1.71	1.71	1.81	1.64	373,422
September 04, 2025	1.6	1.74	1.74	1.79	1.6	780,811
September 03, 2025	1.56	1.58	1.58	1.59	1.47	391,737
September 02, 2025	1.41	1.52	1.52	1.55	1.38	650,934
August 29, 2025	1.31	1.39	1.39	1.41	1.3	573,118
August 28, 2025	1.32	1.29	1.29	1.36	1.26	376,600
August 27, 2025	1.35	1.32	1.32	1.36	1.32	62,816
August 26, 2025	1.37	1.35	1.35	1.39	1.32	95,684
August 25, 2025	1.39	1.36	1.36	1.42	1.36	233,233
August 22, 2025	1.41	1.42	1.42	1.42	1.36	154,374
August 21, 2025	1.39	1.37	1.37	1.44	1.36	113,300
August 20, 2025	1.37	1.41	1.41	1.42	1.27	237,015
August 19, 2025	1.39	1.27	1.27	1.4	1.26	277,393
August 18, 2025	1.52	1.4	1.4	1.54	1.4	256,105
August 15, 2025	1.55	1.53	1.53	1.55	1.49	121,570
August 14, 2025	1.44	1.51	1.51	1.52	1.4	444,252
August 13, 2025	1.41	1.42	1.42	1.47	1.39	253,448
August 12, 2025	1.35	1.37	1.37	1.39	1.31	322,641
August 11, 2025	1.24	1.3	1.3	1.34	1.24	256,652
August 08, 2025	1.23	1.26	1.26	1.27	1.21	163,945
August 07, 2025	1.31	1.23	1.23	1.31	1.2	162,400
August 06, 2025	1.29	1.3	1.3	1.31	1.25	146,350
August 05, 2025	1.3	1.29	1.29	1.35	1.28	122,000
August 04, 2025	1.34	1.32	1.32	1.37	1.27	189,100
August 01, 2025	1.34	1.34	1.34	1.39	1.3	137,900
July 31, 2025	1.37	1.37	1.37	1.4	1.33	85,948
July 30, 2025	1.35	1.31	1.31	1.37	1.29	185,055
July 29, 2025	1.37	1.34	1.34	1.4	1.33	182,400
July 28, 2025	1.39	1.37	1.37	1.4	1.36	112,640
July 25, 2025	1.45	1.4	1.4	1.47	1.39	68,053
July 24, 2025	1.46	1.44	1.44	1.5	1.44	67,229
July 23, 2025	1.45	1.47	1.47	1.49	1.4	148,472
July 22, 2025	1.4	1.4	1.4	1.45	1.39	166,226
July 21, 2025	1.35	1.41	1.41	1.44	1.35	176,200
July 18, 2025	1.38	1.37	1.37	1.39	1.35	161,100
July 17, 2025	1.31	1.34	1.34	1.38	1.31	139,753
July 16, 2025	1.4	1.31	1.31	1.4	1.3	243,709
July 15, 2025	1.39	1.36	1.36	1.44	1.35	286,333
July 14, 2025	1.49	1.41	1.41	1.52	1.38	640,492
July 11, 2025	1.49	1.49	1.49	1.52	1.44	303,112
July 10, 2025	1.48	1.5	1.5	1.55	1.44	166,739

Wrap Technologies, Inc. (WRAP) NASDAQ