Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	1.79	2.02	1.76	1.89	1.89	-	136,156
Jun 23, 2026	1.70	1.91	1.66	1.89	1.89	3.85%	196,283
Jun 22, 2026	1.67	1.95	1.47	1.82	1.82	-9.74%	389,815
Jun 18, 2026	2.44	2.44	1.89	2.02	2.02	-20.70%	252,468
Jun 17, 2026	2.30	2.70	2.19	2.54	2.54	5.65%	398,533
Jun 16, 2026	2.38	2.54	2.30	2.41	2.41	-18.72%	492,930
Jun 15, 2026	2.58	4.35	2.46	2.96	2.96	26.52%	7,938,004
Jun 12, 2026	2.46	2.46	2.34	2.34	2.34	-2.63%	23,260
Jun 11, 2026	2.49	2.58	2.29	2.40	2.40	4.38%	81,339
Jun 10, 2026	2.43	2.52	2.30	2.30	2.30	-1.08%	33,231
Jun 9, 2026	2.43	2.49	2.31	2.33	2.33	-0.06%	32,489
Jun 8, 2026	2.51	2.51	2.32	2.33	2.33	-7.22%	52,501
Jun 5, 2026	2.76	2.76	2.46	2.51	2.51	-7.72%	41,199
Jun 4, 2026	2.53	2.81	2.40	2.72	2.72	6.06%	109,353
Jun 3, 2026	2.74	2.76	2.57	2.57	2.57	-6.56%	32,488
Jun 2, 2026	2.82	2.82	2.70	2.75	2.75	-4.13%	42,151
Jun 1, 2026	2.86	2.87	2.67	2.86	2.86	1.03%	50,221
May 29, 2026	2.63	3.30	2.61	2.83	2.83	9.26%	303,874
May 28, 2026	2.70	2.70	2.56	2.59	2.59	-1.06%	27,515
May 27, 2026	2.71	2.81	2.62	2.62	2.62	-1.13%	38,755
May 26, 2026	2.70	2.87	2.56	2.65	2.65	3.76%	130,036
May 22, 2026	2.40	2.76	2.40	2.56	2.56	7.04%	104,212
May 21, 2026	2.31	2.50	2.25	2.39	2.39	4.01%	52,192
May 20, 2026	2.37	2.37	2.19	2.30	2.30	-1.26%	58,093
May 19, 2026	2.45	2.54	2.30	2.33	2.33	-10.97%	91,792
May 18, 2026	2.79	2.82	2.49	2.61	2.61	-7.04%	113,756
May 15, 2026	2.88	2.93	2.79	2.81	2.81	-1.69%	55,040
May 14, 2026	2.97	3.06	2.85	2.86	2.86	-5.68%	149,540
May 13, 2026	2.94	3.15	2.94	3.03	3.03	1.92%	71,628
May 12, 2026	3.00	3.06	2.94	2.97	2.97	-2.84%	66,220
May 11, 2026	3.06	3.14	3.00	3.06	3.06	-0.97%	77,132
May 8, 2026	3.09	3.15	3.06	3.09	3.09	-0.96%	40,438
May 7, 2026	3.09	3.15	3.06	3.12	3.12	-	53,024
May 6, 2026	3.09	3.15	3.09	3.12	3.12	0.97%	48,202
May 5, 2026	3.24	3.24	3.06	3.09	3.09	-6.36%	74,435
May 4, 2026	3.30	3.39	3.24	3.30	3.30	-	56,957
May 1, 2026	3.27	3.39	3.24	3.30	3.30	0.92%	45,734
Apr 30, 2026	3.21	3.33	3.20	3.27	3.27	0.93%	49,520
Apr 29, 2026	3.36	3.36	3.12	3.24	3.24	-1.82%	125,843
Apr 28, 2026	3.33	3.42	3.15	3.30	3.30	-0.90%	85,734
Apr 27, 2026	3.42	3.48	3.15	3.33	3.33	-5.13%	139,827
Apr 24, 2026	3.06	3.75	2.97	3.51	3.51	17.00%	701,822
Apr 23, 2026	3.27	3.27	2.94	3.00	3.00	-9.91%	253,988
Apr 22, 2026	3.42	3.51	3.33	3.33	3.33	-5.93%	261,859
Apr 21, 2026	3.75	4.14	3.33	3.54	3.54	-9.23%	946,815
Apr 20, 2026	7.65	9.72	3.30	3.90	3.90	-13.91%	48,058,552
Apr 17, 2026	4.92	5.22	4.47	4.53	4.53	-7.93%	25,213
Apr 16, 2026	5.07	5.20	4.83	4.92	4.92	-2.96%	13,062
Apr 15, 2026	4.74	5.22	4.65	5.07	5.07	10.46%	39,970
Apr 14, 2026	4.41	4.71	4.35	4.59	4.59	6.25%	28,410