Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.88	2.95	2.71	2.73	-	-4.21%	315,541
Aug 13, 2026	2.90	3.09	2.76	2.85	2.85	-5.63%	194,062
Aug 12, 2026	2.93	3.15	2.91	3.02	3.02	3.78%	226,730
Aug 11, 2026	2.80	3.29	2.50	2.91	2.91	-18.72%	1,008,955
Aug 10, 2026	4.15	4.15	3.05	3.58	3.58	-14.56%	678,414
Aug 7, 2026	4.23	4.29	3.52	4.19	4.19	-1.18%	1,352,828
Aug 6, 2026	2.79	5.60	2.79	4.24	4.24	46.71%	8,288,194
Aug 5, 2026	3.18	3.36	2.78	2.89	2.89	-9.12%	313,754
Aug 4, 2026	3.28	3.62	3.05	3.18	3.18	6.71%	403,370
Aug 3, 2026	2.49	3.33	2.38	2.98	2.98	16.41%	988,211
Jul 31, 2026	3.12	3.32	2.37	2.56	2.56	-18.99%	574,931
Jul 30, 2026	3.00	3.75	2.90	3.16	3.16	6.40%	1,232,408
Jul 29, 2026	3.78	3.95	2.89	2.97	2.97	-22.45%	1,101,714
Jul 28, 2026	3.44	5.28	3.44	3.83	3.83	20.44%	7,829,204
Jul 27, 2026	3.24	6.50	2.62	3.18	3.18	-9.92%	10,233,725
Jul 24, 2026	2.56	4.35	2.43	3.53	3.53	58.30%	29,712,592
Jul 23, 2026	1.72	2.58	1.59	2.23	2.23	50.68%	29,969,407
Jul 22, 2026	1.51	1.59	1.40	1.48	1.48	-1.99%	41,302
Jul 21, 2026	1.44	1.56	1.39	1.51	1.51	13.53%	59,144
Jul 20, 2026	1.39	1.50	1.32	1.33	1.33	-	50,110
Jul 17, 2026	1.38	1.38	1.30	1.33	1.33	-1.48%	26,062
Jul 16, 2026	1.49	1.53	1.32	1.35	1.35	-8.16%	64,391
Jul 15, 2026	1.54	1.54	1.45	1.47	1.47	-2.00%	29,600
Jul 14, 2026	1.43	1.56	1.41	1.50	1.50	4.17%	34,888
Jul 13, 2026	1.60	1.60	1.44	1.44	1.44	-9.43%	45,004
Jul 10, 2026	1.62	1.67	1.58	1.59	1.59	0.63%	30,217
Jul 9, 2026	1.52	1.65	1.50	1.58	1.58	0.64%	45,547
Jul 8, 2026	1.59	1.60	1.50	1.57	1.57	-1.88%	52,468
Jul 7, 2026	1.66	1.76	1.57	1.60	1.60	-4.76%	52,452
Jul 6, 2026	1.74	1.79	1.62	1.68	1.68	-2.33%	90,678
Jul 2, 2026	1.72	1.85	1.66	1.72	1.72	-	56,321
Jul 1, 2026	1.68	1.76	1.65	1.72	1.72	4.24%	43,251
Jun 30, 2026	1.65	1.72	1.63	1.65	1.65	-	32,577
Jun 29, 2026	1.76	1.78	1.56	1.65	1.65	-5.17%	76,815
Jun 26, 2026	1.68	1.76	1.62	1.74	1.74	-2.25%	73,811
Jun 25, 2026	1.91	1.91	1.70	1.78	1.78	-5.82%	72,952
Jun 24, 2026	1.79	2.02	1.76	1.89	1.89	-	137,401
Jun 23, 2026	1.70	1.91	1.66	1.89	1.89	3.85%	202,233
Jun 22, 2026	1.67	1.95	1.47	1.82	1.82	-9.74%	407,218
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