Wrap Technologies, Inc. (WRAP) NASDAQ
1.47
-0.07(-4.55%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.47
-0.07(-4.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 18, 2026 | 1.53 | 1.47 | 1.47 | 1.56 | 1.45 | 228,029 |
| March 17, 2026 | 1.6 | 1.54 | 1.54 | 1.62 | 1.53 | 127,424 |
| March 16, 2026 | 1.61 | 1.59 | 1.59 | 1.63 | 1.55 | 138,866 |
| March 13, 2026 | 1.64 | 1.55 | 1.55 | 1.7 | 1.55 | 205,969 |
| March 12, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.57 | 103,334 |
| March 11, 2026 | 1.58 | 1.64 | 1.64 | 1.68 | 1.55 | 314,540 |
| March 10, 2026 | 1.61 | 1.58 | 1.58 | 1.66 | 1.57 | 153,361 |
| March 09, 2026 | 1.56 | 1.6 | 1.6 | 1.62 | 1.51 | 212,631 |
| March 06, 2026 | 1.54 | 1.58 | 1.58 | 1.63 | 1.51 | 330,976 |
| March 05, 2026 | 1.64 | 1.54 | 1.54 | 1.7 | 1.54 | 240,800 |
| March 04, 2026 | 1.68 | 1.64 | 1.64 | 1.74 | 1.62 | 201,406 |
| March 03, 2026 | 1.71 | 1.65 | 1.65 | 1.71 | 1.64 | 278,159 |
| March 02, 2026 | 1.69 | 1.75 | 1.75 | 1.77 | 1.67 | 257,244 |
| February 27, 2026 | 1.66 | 1.72 | 1.72 | 1.76 | 1.61 | 287,799 |
| February 26, 2026 | 1.65 | 1.67 | 1.67 | 1.68 | 1.59 | 294,900 |
| February 25, 2026 | 1.75 | 1.61 | 1.61 | 1.75 | 1.55 | 659,700 |
| February 24, 2026 | 1.61 | 1.7 | 1.7 | 1.73 | 1.57 | 291,900 |
| February 23, 2026 | 1.67 | 1.58 | 1.58 | 1.67 | 1.58 | 295,300 |
| February 20, 2026 | 1.75 | 1.71 | 0 | 1.78 | 1.69 | 151,212 |
| February 19, 2026 | 1.72 | 1.78 | 0 | 1.78 | 1.68 | 196,800 |
| February 18, 2026 | 1.75 | 1.74 | 0 | 1.84 | 1.72 | 183,000 |
| February 17, 2026 | 1.76 | 1.75 | 0 | 1.81 | 1.71 | 235,200 |
| February 13, 2026 | 1.74 | 1.79 | 0 | 1.82 | 1.74 | 168,337 |
| February 12, 2026 | 1.75 | 1.7 | 0 | 1.84 | 1.65 | 254,600 |
| February 11, 2026 | 1.89 | 1.74 | 0 | 1.91 | 1.72 | 226,000 |
| February 10, 2026 | 1.77 | 1.85 | 0 | 1.87 | 1.73 | 292,700 |
| February 09, 2026 | 1.84 | 1.78 | 0 | 1.88 | 1.77 | 487,432 |
| February 06, 2026 | 1.78 | 1.87 | 0 | 1.93 | 1.7 | 536,215 |
| February 05, 2026 | 1.8 | 1.66 | 0 | 1.82 | 1.65 | 557,903 |
| February 04, 2026 | 2 | 1.83 | 0 | 2.07 | 1.76 | 878,903 |
| February 03, 2026 | 2.06 | 2.03 | 0 | 2.11 | 1.94 | 395,609 |
| February 02, 2026 | 2.09 | 2.01 | 0 | 2.12 | 1.87 | 719,900 |
| January 30, 2026 | 2.28 | 2.18 | 0 | 2.38 | 2.13 | 487,300 |
| January 29, 2026 | 2.48 | 2.28 | 0 | 2.56 | 2.22 | 447,729 |
| January 28, 2026 | 2.46 | 2.48 | 0 | 2.58 | 2.38 | 492,200 |
| January 27, 2026 | 2.35 | 2.41 | 0 | 2.46 | 2.34 | 215,649 |
| January 26, 2026 | 2.43 | 2.35 | 0 | 2.45 | 2.29 | 400,347 |
| January 23, 2026 | 2.55 | 2.43 | 0 | 2.58 | 2.42 | 280,539 |
| January 22, 2026 | 2.51 | 2.58 | 0 | 2.59 | 2.49 | 246,941 |
| January 21, 2026 | 2.55 | 2.47 | 0 | 2.69 | 2.36 | 453,816 |
| January 20, 2026 | 2.76 | 2.54 | 0 | 2.78 | 2.54 | 288,108 |
| January 16, 2026 | 3.14 | 2.79 | 0 | 3.14 | 2.69 | 920,763 |
| January 15, 2026 | 3.01 | 3.1 | 0 | 3.23 | 2.96 | 490,204 |
| January 14, 2026 | 3.03 | 3.03 | 0 | 3.08 | 2.9 | 300,300 |
| January 13, 2026 | 3.09 | 3.04 | 0 | 3.15 | 2.95 | 413,126 |
| January 12, 2026 | 2.7 | 3.08 | 0 | 3.14 | 2.69 | 1.21M |
| January 09, 2026 | 2.82 | 2.69 | 0 | 2.83 | 2.62 | 323,598 |
| January 08, 2026 | 2.72 | 2.82 | 0 | 2.9 | 2.7 | 722,995 |
| January 07, 2026 | 2.56 | 2.71 | 0 | 2.74 | 2.55 | 335,017 |
| January 06, 2026 | 2.59 | 2.54 | 0 | 2.59 | 2.51 | 125,000 |
| January 05, 2026 | 2.58 | 2.57 | 0 | 2.72 | 2.56 | 304,414 |
| January 02, 2026 | 2.47 | 2.58 | 0 | 2.59 | 2.24 | 426,000 |
| December 31, 2025 | 2.45 | 2.38 | 0 | 2.62 | 2.36 | 711,140 |
| December 30, 2025 | 2.32 | 2.43 | 0 | 2.57 | 2.3 | 579,800 |
| December 29, 2025 | 2.12 | 2.33 | 0 | 2.41 | 2.12 | 729,892 |
| December 26, 2025 | 2.15 | 2.17 | 0 | 2.19 | 2.1 | 138,886 |
| December 24, 2025 | 2.12 | 2.16 | 0 | 2.18 | 2.09 | 127,235 |
| December 23, 2025 | 2.21 | 2.13 | 0 | 2.26 | 2.1 | 234,733 |
| December 22, 2025 | 2.34 | 2.24 | 0 | 2.36 | 2.24 | 155,300 |
| December 19, 2025 | 2.16 | 2.28 | 0 | 2.35 | 2.16 | 264,100 |