Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	0.79	0.88	0.79	0.81	0.81	3.51%	224,384
Feb 23, 2026	0.81	0.83	0.78	0.79	0.79	-1.21%	128,719
Feb 20, 2026	0.87	0.88	0.79	0.80	0.80	-3.99%	147,246
Feb 19, 2026	0.88	0.90	0.82	0.83	0.83	-2.63%	98,872
Feb 18, 2026	0.86	0.90	0.84	0.85	0.85	2.02%	97,584
Feb 17, 2026	0.84	0.90	0.82	0.83	0.83	-1.71%	155,928
Feb 13, 2026	0.85	0.90	0.84	0.85	0.85	-0.81%	123,721
Feb 12, 2026	0.98	0.98	0.85	0.86	0.86	-5.00%	103,057
Feb 11, 2026	1.01	1.01	0.90	0.90	0.90	-5.35%	80,327
Feb 10, 2026	0.95	1.06	0.94	0.95	0.95	-0.95%	194,089
Feb 9, 2026	0.91	0.98	0.90	0.96	0.96	7.38%	179,555
Feb 6, 2026	0.85	0.94	0.85	0.89	0.89	5.50%	220,490
Feb 5, 2026	0.89	0.89	0.83	0.85	0.85	-5.84%	191,420
Feb 4, 2026	0.90	0.92	0.86	0.90	0.90	-2.17%	151,968
Feb 3, 2026	0.98	1.04	0.91	0.92	0.92	-3.16%	204,278
Feb 2, 2026	0.93	0.95	0.88	0.95	0.95	1.45%	281,439
Jan 30, 2026	1.01	1.04	0.91	0.94	0.94	-7.29%	407,421
Jan 29, 2026	1.02	1.06	1.00	1.01	1.01	-4.72%	386,375
Jan 28, 2026	1.04	1.08	1.01	1.06	1.06	0.95%	293,683
Jan 27, 2026	1.08	1.13	1.01	1.05	1.05	2.94%	396,378
Jan 26, 2026	1.10	1.11	1.02	1.02	1.02	-7.27%	830,613
Jan 23, 2026	1.14	1.14	1.09	1.10	1.10	-2.65%	133,847
Jan 22, 2026	1.15	1.20	1.11	1.13	1.13	-0.88%	156,821
Jan 21, 2026	1.13	1.17	1.08	1.14	1.14	3.64%	285,716
Jan 20, 2026	1.13	1.22	1.08	1.10	1.10	-3.51%	497,503
Jan 16, 2026	1.18	1.20	1.13	1.14	1.14	-2.56%	142,160
Jan 15, 2026	1.22	1.25	1.15	1.17	1.17	-4.88%	152,652
Jan 14, 2026	1.15	1.30	1.14	1.23	1.23	7.89%	462,140
Jan 13, 2026	1.18	1.19	1.11	1.14	1.14	-1.72%	373,139
Jan 12, 2026	1.17	1.18	1.10	1.16	1.16	-1.69%	339,763
Jan 9, 2026	1.21	1.22	1.16	1.18	1.18	-3.28%	281,213
Jan 8, 2026	1.22	1.25	1.20	1.22	1.22	-	190,764
Jan 7, 2026	1.37	1.44	1.20	1.22	1.22	-11.59%	736,013
Jan 6, 2026	1.40	1.44	1.34	1.38	1.38	0.73%	353,939
Jan 5, 2026	1.26	1.42	1.25	1.37	1.37	8.73%	530,982
Jan 2, 2026	1.18	1.29	1.17	1.26	1.26	10.53%	400,215
Dec 31, 2025	1.19	1.23	1.12	1.14	1.14	-4.20%	276,872
Dec 30, 2025	1.20	1.23	1.17	1.19	1.19	-1.65%	282,463
Dec 29, 2025	1.22	1.27	1.15	1.21	1.21	-3.97%	599,594
Dec 26, 2025	1.30	1.31	1.23	1.26	1.26	-3.08%	685,802
Dec 24, 2025	1.62	1.71	1.25	1.30	1.30	-5.11%	9,854,189
Dec 23, 2025	1.45	1.46	1.35	1.37	1.37	-9.27%	347,550
Dec 22, 2025	1.48	1.56	1.46	1.51	1.51	6.34%	396,142
Dec 19, 2025	1.40	1.47	1.39	1.42	1.42	2.90%	192,581
Dec 18, 2025	1.50	1.54	1.34	1.38	1.38	-6.76%	459,351
Dec 17, 2025	1.58	1.60	1.46	1.48	1.48	-3.90%	252,537
Dec 16, 2025	1.48	1.59	1.48	1.54	1.54	1.99%	137,626
Dec 15, 2025	1.62	1.68	1.48	1.51	1.51	-8.48%	307,323
Dec 12, 2025	1.74	1.79	1.62	1.65	1.65	-5.71%	303,812
Dec 11, 2025	1.80	1.81	1.69	1.75	1.75	-1.69%	317,413