Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.81	0.81	0.63	0.66	0.66	-22.36%	743,549
Jun 17, 2026	0.77	0.90	0.73	0.85	0.85	5.65%	1,182,551
Jun 16, 2026	0.79	0.85	0.77	0.80	0.80	-18.72%	1,465,107
Jun 15, 2026	0.86	1.45	0.82	0.99	0.99	26.52%	23,152,166
Jun 12, 2026	0.82	0.82	0.78	0.78	0.78	-2.63%	68,228
Jun 11, 2026	0.83	0.86	0.76	0.80	0.80	4.38%	237,956
Jun 10, 2026	0.81	0.84	0.77	0.77	0.77	-1.08%	96,981
Jun 9, 2026	0.81	0.83	0.77	0.78	0.78	-0.06%	82,035
Jun 8, 2026	0.84	0.84	0.77	0.78	0.78	-7.22%	144,618
Jun 5, 2026	0.92	0.92	0.82	0.84	0.84	-7.72%	121,772
Jun 4, 2026	0.84	0.94	0.80	0.91	0.91	6.06%	310,935
Jun 3, 2026	0.91	0.92	0.86	0.86	0.86	-6.56%	94,229
Jun 2, 2026	0.94	0.94	0.90	0.92	0.92	-4.13%	100,798
Jun 1, 2026	0.95	0.96	0.89	0.95	0.95	1.03%	147,113
May 29, 2026	0.88	1.10	0.87	0.94	0.94	9.26%	896,719
May 28, 2026	0.90	0.90	0.85	0.86	0.86	-1.06%	66,230
May 27, 2026	0.90	0.94	0.87	0.87	0.87	-1.13%	112,773
May 26, 2026	0.90	0.96	0.85	0.88	0.88	3.76%	369,255
May 22, 2026	0.80	0.92	0.80	0.85	0.85	7.04%	308,934
May 21, 2026	0.77	0.83	0.75	0.80	0.80	4.01%	155,267
May 20, 2026	0.79	0.79	0.73	0.77	0.77	-1.26%	172,946
May 19, 2026	0.82	0.85	0.77	0.78	0.78	-10.97%	262,139
May 18, 2026	0.93	0.94	0.83	0.87	0.87	-7.04%	303,799
May 15, 2026	0.96	0.98	0.93	0.94	0.94	-1.69%	165,122
May 14, 2026	0.99	1.02	0.95	0.95	0.95	-5.68%	448,623
May 13, 2026	0.98	1.05	0.98	1.01	1.01	1.92%	214,887
May 12, 2026	1.00	1.02	0.98	0.99	0.99	-2.84%	198,661
May 11, 2026	1.02	1.05	1.00	1.02	1.02	-0.97%	231,397
May 8, 2026	1.03	1.05	1.02	1.03	1.03	-0.96%	121,316
May 7, 2026	1.03	1.05	1.02	1.04	1.04	-	159,075
May 6, 2026	1.03	1.05	1.03	1.04	1.04	0.97%	144,607
May 5, 2026	1.08	1.08	1.02	1.03	1.03	-6.36%	223,308
May 4, 2026	1.10	1.13	1.08	1.10	1.10	-	170,872
May 1, 2026	1.09	1.13	1.08	1.10	1.10	0.92%	137,204
Apr 30, 2026	1.07	1.11	1.07	1.09	1.09	0.93%	148,562
Apr 29, 2026	1.12	1.12	1.04	1.08	1.08	-1.82%	377,532
Apr 28, 2026	1.11	1.14	1.05	1.10	1.10	-0.90%	257,205
Apr 27, 2026	1.14	1.16	1.05	1.11	1.11	-5.13%	419,483
Apr 24, 2026	1.02	1.25	0.99	1.17	1.17	17.00%	2,105,468
Apr 23, 2026	1.09	1.09	0.98	1.00	1.00	-9.91%	761,966
Apr 22, 2026	1.14	1.17	1.11	1.11	1.11	-5.93%	785,579
Apr 21, 2026	1.25	1.38	1.11	1.18	1.18	-9.23%	2,840,447
Apr 20, 2026	2.55	3.24	1.10	1.30	1.30	-13.91%	144,175,672
Apr 17, 2026	1.64	1.74	1.49	1.51	1.51	-7.93%	75,641
Apr 16, 2026	1.69	1.73	1.61	1.64	1.64	-2.96%	39,187
Apr 15, 2026	1.58	1.74	1.55	1.69	1.69	10.46%	119,911
Apr 14, 2026	1.47	1.57	1.45	1.53	1.53	6.25%	85,233
Apr 13, 2026	1.46	1.48	1.40	1.44	1.44	1.41%	28,487
Apr 10, 2026	1.49	1.52	1.42	1.42	1.42	-5.96%	47,268
Apr 9, 2026	1.37	1.57	1.37	1.51	1.51	8.63%	138,586