Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	1.64	1.74	1.49	1.51	1.51	-7.93%	75,194
Apr 16, 2026	1.69	1.73	1.61	1.64	1.64	-2.96%	39,103
Apr 15, 2026	1.58	1.74	1.55	1.69	1.69	10.46%	118,422
Apr 14, 2026	1.47	1.57	1.45	1.53	1.53	6.25%	83,277
Apr 13, 2026	1.46	1.48	1.40	1.44	1.44	1.41%	28,449
Apr 10, 2026	1.49	1.52	1.42	1.42	1.42	-5.96%	41,548
Apr 9, 2026	1.37	1.57	1.37	1.51	1.51	8.63%	136,787
Apr 8, 2026	1.36	1.43	1.36	1.39	1.39	5.30%	82,363
Apr 7, 2026	1.32	1.39	1.31	1.32	1.32	-0.75%	31,849
Apr 6, 2026	1.39	1.45	1.33	1.33	1.33	-5.00%	44,903
Apr 2, 2026	1.43	1.46	1.33	1.40	1.40	-4.11%	25,110
Apr 1, 2026	1.42	1.50	1.42	1.46	1.46	1.39%	35,380
Mar 31, 2026	1.21	1.48	1.21	1.44	1.44	20.00%	115,498
Mar 30, 2026	1.28	1.28	1.20	1.20	1.20	-3.23%	29,098
Mar 27, 2026	1.28	1.30	1.24	1.24	1.24	-4.62%	57,002
Mar 26, 2026	1.34	1.41	1.28	1.30	1.30	-2.99%	62,738
Mar 25, 2026	1.40	1.43	1.34	1.34	1.34	-2.90%	63,091
Mar 24, 2026	1.40	1.45	1.38	1.38	1.38	-2.82%	42,259
Mar 23, 2026	1.40	1.45	1.37	1.42	1.42	1.43%	56,704
Mar 20, 2026	1.38	1.48	1.37	1.40	1.40	-	55,634
Mar 19, 2026	1.36	1.45	1.30	1.40	1.40	3.70%	81,407
Mar 18, 2026	1.39	1.41	1.32	1.35	1.35	-2.88%	80,418
Mar 17, 2026	1.47	1.53	1.36	1.39	1.39	-6.08%	89,512
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