Woodpecker.co Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	5.00	5.00	4.52	4.68	4.68	-7.14%	62,039
Jan 22, 2026	4.56	5.50	4.44	5.04	5.04	11.01%	195,363
Jan 21, 2026	5.00	5.08	4.50	4.54	4.54	-9.20%	52,964
Jan 20, 2026	5.70	5.88	4.80	5.00	5.00	-12.28%	138,545
Jan 19, 2026	5.00	6.30	4.88	5.70	5.70	16.80%	316,234
Jan 16, 2026	4.02	4.88	4.02	4.88	4.88	26.42%	131,775
Jan 15, 2026	2.85	3.86	2.83	3.86	3.86	37.86%	84,446
Jan 14, 2026	2.84	2.89	2.61	2.80	2.80	-1.06%	5,021
Jan 13, 2026	2.86	2.89	2.60	2.83	2.83	-0.35%	11,755
Jan 12, 2026	2.53	2.97	2.53	2.84	2.84	12.25%	29,147
Jan 9, 2026	2.58	2.58	2.50	2.53	2.53	-1.94%	4,327
Jan 8, 2026	2.56	2.58	2.52	2.58	2.58	0.78%	2,214
Jan 7, 2026	2.60	2.60	2.50	2.56	2.56	0.39%	10,572
Jan 5, 2026	2.60	2.60	2.55	2.55	2.55	-0.78%	2,018
Jan 2, 2026	2.60	2.73	2.50	2.57	2.57	-0.77%	7,518
Dec 30, 2025	2.70	2.70	2.45	2.59	2.59	1.17%	8,300
Dec 29, 2025	2.50	2.63	2.42	2.56	2.56	2.40%	1,786
Dec 23, 2025	2.40	2.64	2.34	2.50	2.50	4.17%	42,537
Dec 22, 2025	2.49	2.49	2.37	2.40	2.40	-3.61%	11,630
Dec 19, 2025	2.52	2.59	2.48	2.49	2.49	-1.19%	12,638
Dec 18, 2025	2.57	2.59	2.50	2.52	2.52	-2.33%	15,641
Dec 17, 2025	2.41	2.65	2.30	2.58	2.58	5.31%	23,755
Dec 16, 2025	2.55	2.55	2.31	2.45	2.45	-3.92%	22,301
Dec 15, 2025	2.60	2.63	2.55	2.55	2.55	-1.16%	13,696
Dec 12, 2025	2.71	2.71	2.55	2.58	2.58	-5.15%	7,908
Dec 11, 2025	2.72	2.75	2.61	2.72	2.72	-1.09%	14,826
Dec 10, 2025	2.75	2.75	2.75	2.75	2.75	-	835
Dec 9, 2025	2.77	2.77	2.75	2.75	2.75	-1.08%	350
Dec 8, 2025	2.76	2.78	2.72	2.78	2.78	0.36%	16,674
Dec 5, 2025	2.85	2.85	2.62	2.77	2.77	-2.81%	6,646
Dec 4, 2025	2.86	2.91	2.85	2.85	2.85	-2.06%	1,867
Dec 3, 2025	2.92	2.92	2.86	2.91	2.91	-0.34%	1,227
Dec 2, 2025	2.94	2.94	2.85	2.92	2.92	-0.68%	30
Dec 1, 2025	2.90	2.98	2.85	2.94	2.94	-1.01%	5,906
Nov 28, 2025	2.97	2.97	2.85	2.97	2.97	-	19,617
Nov 27, 2025	2.91	2.98	2.90	2.97	2.97	-0.34%	3,098
Nov 26, 2025	2.91	2.98	2.91	2.98	2.98	2.41%	373
Nov 25, 2025	2.91	2.97	2.90	2.91	2.91	-	2,714
Nov 24, 2025	3.04	3.06	2.80	2.91	2.91	-4.90%	13,583
Nov 21, 2025	3.10	3.10	2.80	3.06	3.06	-1.29%	19,042
Nov 20, 2025	3.04	3.20	3.04	3.10	3.10	1.97%	625
Nov 19, 2025	3.01	3.29	3.01	3.04	3.04	-	2,695
Nov 18, 2025	3.04	3.04	3.01	3.04	3.04	-0.33%	3,603
Nov 17, 2025	3.07	3.19	3.05	3.05	3.05	-4.69%	3,959
Nov 14, 2025	3.29	3.31	3.03	3.20	3.20	-2.74%	9,261
Nov 13, 2025	3.30	3.30	3.23	3.29	3.29	-0.30%	12
Nov 12, 2025	3.30	3.31	3.22	3.30	3.30	-	412
Nov 10, 2025	3.34	3.34	3.26	3.30	3.30	-0.60%	301
Nov 7, 2025	3.32	3.32	3.32	3.32	3.32	-	5
Nov 6, 2025	3.24	3.32	3.22	3.32	3.32	2.47%	160