Wearable Devices Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.79	33.79	33.79	38.20	38.20	-	7
Oct 29, 2026	42.35	42.35	38.20	38.20	38.20	3.64%	508
Oct 27, 2026	40.00	40.00	36.86	36.86	36.86	8.83%	913
Oct 26, 2026	33.01	34.00	31.81	33.87	33.87	7.35%	1,249
Oct 23, 2026	34.92	34.92	31.17	31.55	31.55	-5.48%	1,301
Oct 21, 2026	32.90	33.70	32.77	33.38	33.38	1.77%	961
Oct 20, 2026	24.94	32.80	24.94	32.80	32.80	34.21%	2,560
Oct 19, 2026	22.35	24.44	22.35	24.44	24.44	13.25%	628
Oct 16, 2026	30.43	30.43	21.50	21.58	21.58	-25.28%	798
Oct 15, 2026	28.99	28.99	28.88	28.88	28.88	-6.45%	335
Oct 14, 2026	23.15	30.99	23.06	30.87	30.87	28.30%	2,333
Oct 13, 2026	26.45	26.45	23.90	24.06	24.06	3.22%	1,048
Oct 12, 2026	24.99	24.99	23.31	23.31	23.31	-1.27%	505
Oct 9, 2026	26.99	26.99	23.61	23.61	23.61	12.38%	1,229
Oct 8, 2026	19.30	23.79	19.30	21.01	21.01	1.25%	3,272
Oct 7, 2026	17.10	20.75	17.10	20.75	20.75	13.57%	5,796
Oct 6, 2026	21.00	21.00	14.20	18.27	18.27	2.53%	3,513
Oct 5, 2026	17.89	17.89	17.82	17.82	17.82	20.24%	304
Sep 22, 2026	9.30	14.82	9.30	14.82	14.82	-13.49%	1,278
Sep 21, 2026	17.13	17.13	17.13	17.13	17.13	10.23%	1,265
Sep 14, 2026	12.95	19.49	12.95	15.54	15.54	24.32%	6,050
Sep 11, 2026	11.00	12.50	8.57	12.50	12.50	0.81%	1,581
Sep 10, 2026	12.40	12.40	12.40	12.40	12.40	30.66%	199
Sep 4, 2026	7.49	9.49	7.49	9.49	9.49	-20.92%	1,016
Aug 6, 2026	12.00	12.00	12.00	12.00	12.00	-2.44%	248
Jul 28, 2026	12.30	12.30	12.30	12.30	12.30	9.82%	149
Jul 23, 2026	4.32	11.20	4.32	11.20	11.20	8.11%	819
Jul 7, 2026	10.36	10.36	10.36	10.36	10.36	-44.21%	204
Jun 24, 2026	15.01	18.57	15.01	18.57	18.57	35.05%	1,248
Jun 23, 2026	10.99	13.75	10.99	13.75	13.75	2.77%	5,306
Jun 18, 2026	14.37	14.37	13.38	13.38	13.38	2.76%	282
Jun 17, 2026	11.46	14.07	11.46	13.02	13.02	-2.03%	789
Jun 15, 2026	19.80	19.80	11.45	13.29	13.29	-32.47%	944
Jun 11, 2026	20.40	20.40	19.68	19.68	19.68	-	116
Jun 10, 2026	19.80	19.80	19.68	19.68	19.68	-2.81%	67
Jun 5, 2026	26.67	31.20	19.95	20.25	20.25	-37.50%	2,110
Jun 4, 2026	33.45	33.45	11.25	32.40	32.40	3.35%	1,875
Jun 3, 2026	25.95	31.35	12.51	31.35	31.35	41.98%	3,838
Jun 2, 2026	19.86	25.80	19.20	22.08	22.08	-32.48%	1,236
Jun 1, 2026	20.10	32.70	19.98	32.70	32.70	37.97%	1,174
May 29, 2026	19.50	23.70	9.90	23.70	23.70	36.21%	547
May 28, 2026	13.47	17.40	12.90	17.40	17.40	52.23%	999
May 27, 2026	9.27	13.98	9.27	11.43	11.43	-1.30%	1,046
May 26, 2026	16.65	17.76	11.58	11.58	11.58	-25.34%	460
May 20, 2026	7.80	15.51	7.80	15.51	15.51	21.65%	621
May 19, 2026	9.00	13.41	9.00	12.75	12.75	43.58%	1,644