Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	1.35	1.42	1.30	1.37	1.37	-1.80%	11,065
Oct 22, 2026	1.35	1.45	1.35	1.39	1.39	2.96%	56,766
Oct 21, 2026	1.40	1.40	1.35	1.35	1.35	-1.46%	6,840
Oct 20, 2026	1.34	1.41	1.30	1.37	1.37	-0.36%	23,771
Oct 19, 2026	1.28	1.40	1.25	1.38	1.38	10.00%	44,464
Oct 16, 2026	1.23	1.28	1.22	1.25	1.25	-1.57%	54,634
Oct 15, 2026	1.22	1.30	1.17	1.27	1.27	5.83%	51,257
Oct 14, 2026	1.36	1.43	1.15	1.20	1.20	-15.49%	182,009
Oct 13, 2026	1.38	1.51	1.37	1.42	1.42	3.65%	80,015
Oct 12, 2026	1.38	1.39	1.35	1.37	1.37	-	19,678
Oct 9, 2026	1.36	1.46	1.35	1.37	1.37	1.48%	41,547
Oct 8, 2026	1.40	1.40	1.35	1.35	1.35	-2.88%	38,781
Oct 7, 2026	1.40	1.43	1.39	1.39	1.39	-0.71%	24,041
Oct 6, 2026	1.39	1.43	1.35	1.40	1.40	1.45%	20,544
Oct 5, 2026	1.42	1.43	1.36	1.38	1.38	-0.72%	30,709
Oct 2, 2026	1.47	1.47	1.37	1.39	1.39	-4.14%	22,572
Oct 1, 2026	1.47	1.57	1.42	1.45	1.45	-2.03%	63,258
Sep 30, 2026	1.48	1.52	1.42	1.48	1.48	-0.67%	56,047
Sep 29, 2026	1.52	1.52	1.47	1.49	1.49	-1.97%	25,781
Sep 28, 2026	1.50	1.55	1.48	1.52	1.52	2.70%	74,067
Sep 25, 2026	1.52	1.54	1.46	1.48	1.48	-1.99%	61,073
Sep 24, 2026	1.62	1.63	1.49	1.51	1.51	-7.93%	172,234
Sep 23, 2026	1.51	2.15	1.50	1.64	1.64	3.80%	3,793,554
Sep 22, 2026	1.55	1.58	1.52	1.58	1.58	1.94%	39,249
Sep 21, 2026	1.53	1.66	1.52	1.55	1.55	1.97%	100,849
Sep 18, 2026	1.50	1.65	1.50	1.52	1.52	1.33%	217,416
Sep 17, 2026	1.57	1.66	1.50	1.50	1.50	-1.96%	108,101
Sep 16, 2026	1.55	1.60	1.53	1.53	1.53	-3.16%	45,204
Sep 15, 2026	1.53	1.63	1.50	1.58	1.58	1.28%	77,397
Sep 14, 2026	1.65	1.65	1.55	1.56	1.56	-6.02%	54,390
Sep 11, 2026	1.79	1.85	1.65	1.66	1.66	-6.21%	77,076
Sep 10, 2026	1.69	1.89	1.66	1.77	1.77	4.73%	195,176
Sep 9, 2026	1.80	1.80	1.50	1.69	1.69	-5.59%	223,994
Sep 8, 2026	1.88	1.96	1.56	1.79	1.79	-2.19%	1,439,551
Sep 4, 2026	1.86	1.89	1.77	1.83	1.83	-1.61%	105,865
Sep 3, 2026	2.02	2.14	1.77	1.86	1.86	-7.92%	184,802
Sep 2, 2026	2.19	2.30	2.01	2.02	2.02	-9.42%	114,962
Sep 1, 2026	2.18	2.29	2.16	2.23	2.23	-0.89%	36,148
Aug 31, 2026	2.29	2.29	2.16	2.25	2.25	-0.88%	44,224
Aug 28, 2026	2.27	2.31	2.19	2.27	2.27	-1.73%	86,709
Aug 27, 2026	2.48	2.63	2.25	2.31	2.31	-3.35%	182,795
Aug 26, 2026	2.41	2.65	2.35	2.39	2.39	-4.40%	171,240
Aug 25, 2026	2.30	2.60	2.01	2.50	2.50	10.13%	1,732,809
Aug 24, 2026	2.54	2.60	2.22	2.27	2.27	-12.36%	7,862,958
Aug 21, 2026	2.60	2.75	2.41	2.59	2.59	2.37%	121,064
Aug 20, 2026	2.47	2.60	2.41	2.53	2.53	3.27%	96,973
Aug 19, 2026	2.67	2.76	2.41	2.45	2.45	-7.89%	143,089
Aug 18, 2026	2.65	2.80	2.60	2.66	2.66	-1.48%	90,739
Aug 17, 2026	2.78	2.87	2.65	2.70	2.70	-6.90%	147,188
Aug 14, 2026	2.88	2.95	2.71	2.90	2.90	1.75%	428,475