Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	1.47	1.53	1.36	1.46	-	-1.62%	71,380
Mar 16, 2026	1.59	1.59	1.40	1.48	1.48	-6.92%	481,800
Mar 13, 2026	1.58	1.65	1.53	1.59	1.59	-1.24%	116,674
Mar 12, 2026	1.78	1.90	1.57	1.61	1.61	-10.06%	263,229
Mar 11, 2026	2.15	2.60	1.70	1.79	1.79	-12.25%	365,937
Mar 10, 2026	2.13	2.16	1.83	2.04	2.04	-6.85%	133,687
Mar 9, 2026	2.19	2.34	2.14	2.19	2.19	-6.45%	53,674
Mar 6, 2026	2.35	2.52	2.33	2.34	2.34	1.65%	99,835
Mar 5, 2026	2.22	2.34	2.19	2.30	2.30	5.06%	28,987
Mar 4, 2026	2.26	2.32	2.18	2.19	2.19	1.15%	37,952
Mar 3, 2026	2.19	2.32	2.06	2.17	2.17	-3.69%	53,276
Mar 2, 2026	2.33	2.40	2.22	2.25	2.25	-1.57%	41,298
Feb 27, 2026	2.49	2.49	2.26	2.29	2.29	-6.04%	29,025
Feb 26, 2026	2.56	2.56	2.40	2.43	2.43	-3.45%	27,931
Feb 25, 2026	2.44	2.66	2.44	2.52	2.52	3.32%	66,135
Feb 24, 2026	2.37	2.63	2.37	2.44	2.44	3.52%	75,509
Feb 23, 2026	2.42	2.50	2.34	2.36	2.36	-1.22%	45,733
Feb 20, 2026	2.61	2.64	2.37	2.39	2.39	-3.99%	49,383
Feb 19, 2026	2.64	2.69	2.46	2.48	2.48	-2.63%	33,028
Feb 18, 2026	2.57	2.70	2.52	2.55	2.55	2.00%	32,562
Feb 17, 2026	2.52	2.70	2.46	2.50	2.50	-1.69%	52,152
Feb 13, 2026	2.55	2.69	2.52	2.54	2.54	-0.82%	43,619
Feb 12, 2026	2.94	2.94	2.55	2.57	2.57	-5.00%	34,694
Feb 11, 2026	3.03	3.03	2.70	2.70	2.70	-5.36%	28,335
Feb 10, 2026	2.85	3.18	2.82	2.85	2.85	-0.94%	65,099
Feb 9, 2026	2.74	2.94	2.70	2.88	2.88	7.38%	60,136
Feb 6, 2026	2.54	2.81	2.54	2.68	2.68	5.51%	76,139
Feb 5, 2026	2.68	2.68	2.48	2.54	2.54	-5.85%	70,760
Feb 4, 2026	2.70	2.77	2.58	2.70	2.70	-2.17%	51,021
Feb 3, 2026	2.93	3.12	2.73	2.76	2.76	-3.16%	70,803
Feb 2, 2026	2.78	2.85	2.64	2.85	2.85	1.46%	94,460
Jan 30, 2026	3.03	3.12	2.74	2.81	2.81	-7.29%	137,814
Jan 29, 2026	3.06	3.18	3.00	3.03	3.03	-4.72%	135,075
Jan 28, 2026	3.12	3.24	3.03	3.18	3.18	0.95%	98,636
Jan 27, 2026	3.24	3.39	3.03	3.15	3.15	2.94%	135,859
Jan 26, 2026	3.30	3.33	3.06	3.06	3.06	-7.27%	338,717
Jan 23, 2026	3.41	3.42	3.27	3.30	3.30	-2.65%	50,727
Jan 22, 2026	3.45	3.60	3.33	3.39	3.39	-0.88%	52,821
Jan 21, 2026	3.39	3.51	3.24	3.42	3.42	3.64%	96,722
Jan 20, 2026	3.39	3.66	3.24	3.30	3.30	-3.51%	166,220
Jan 16, 2026	3.54	3.60	3.39	3.42	3.42	-2.56%	51,708
Jan 15, 2026	3.66	3.75	3.45	3.51	3.51	-4.88%	54,085
Jan 14, 2026	3.45	3.90	3.42	3.69	3.69	7.89%	160,241
Jan 13, 2026	3.54	3.56	3.33	3.42	3.42	-1.72%	125,531
Jan 12, 2026	3.51	3.54	3.30	3.48	3.48	-1.69%	113,846
Jan 9, 2026	3.63	3.66	3.48	3.54	3.54	-3.28%	94,199
Jan 8, 2026	3.66	3.75	3.60	3.66	3.66	-	64,239
Jan 7, 2026	4.11	4.32	3.60	3.66	3.66	-11.59%	252,040
Jan 6, 2026	4.20	4.32	4.02	4.14	4.14	0.73%	121,291
Jan 5, 2026	3.78	4.25	3.75	4.11	4.11	8.73%	179,072