Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
1.350
+0.050 (3.85%)
Aug 12, 2025, 1:24 PM - Market open
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.35 | 1.38 | 1.31 | 1.37 | - | 5.38% | 120,706 |
| Aug 11, 2025 | 1.25 | 1.35 | 1.22 | 1.30 | 1.30 | 3.17% | 257,231 |
| Aug 8, 2025 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 163,945 |
| Aug 7, 2025 | 1.31 | 1.31 | 1.20 | 1.23 | 1.23 | -5.38% | 162,367 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 147,403 |
| Aug 5, 2025 | 1.30 | 1.35 | 1.28 | 1.29 | 1.29 | -2.27% | 121,969 |
| Aug 4, 2025 | 1.34 | 1.37 | 1.27 | 1.32 | 1.32 | -1.49% | 189,084 |
| Aug 1, 2025 | 1.34 | 1.39 | 1.30 | 1.34 | 1.34 | -2.19% | 137,893 |
| Jul 31, 2025 | 1.37 | 1.40 | 1.33 | 1.37 | 1.37 | 4.58% | 85,948 |
| Jul 30, 2025 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.24% | 185,055 |
| Jul 29, 2025 | 1.37 | 1.40 | 1.33 | 1.34 | 1.34 | -2.19% | 182,350 |
| Jul 28, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 112,640 |
| Jul 25, 2025 | 1.45 | 1.47 | 1.39 | 1.40 | 1.40 | -2.78% | 68,053 |
| Jul 24, 2025 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -2.04% | 67,229 |
| Jul 23, 2025 | 1.45 | 1.49 | 1.40 | 1.47 | 1.47 | 5.00% | 148,472 |
| Jul 22, 2025 | 1.40 | 1.45 | 1.39 | 1.40 | 1.40 | -0.71% | 166,226 |
| Jul 21, 2025 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 3.30% | 176,186 |
| Jul 18, 2025 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | 1.87% | 161,060 |
| Jul 17, 2025 | 1.31 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 139,753 |
| Jul 16, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -3.68% | 243,709 |
| Jul 15, 2025 | 1.39 | 1.44 | 1.35 | 1.36 | 1.36 | -3.55% | 286,333 |
| Jul 14, 2025 | 1.49 | 1.52 | 1.38 | 1.41 | 1.41 | -5.37% | 640,492 |
| Jul 11, 2025 | 1.49 | 1.52 | 1.44 | 1.49 | 1.49 | -0.67% | 303,112 |
| Jul 10, 2025 | 1.48 | 1.55 | 1.44 | 1.50 | 1.50 | - | 166,739 |
| Jul 9, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | -0.66% | 121,242 |
| Jul 8, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 89,987 |
| Jul 7, 2025 | 1.51 | 1.56 | 1.50 | 1.53 | 1.53 | -0.65% | 107,640 |
| Jul 3, 2025 | 1.57 | 1.60 | 1.53 | 1.54 | 1.54 | -0.65% | 81,778 |
| Jul 2, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.32% | 62,596 |
| Jul 1, 2025 | 1.54 | 1.59 | 1.51 | 1.56 | 1.56 | -0.32% | 65,817 |
| Jun 30, 2025 | 1.56 | 1.64 | 1.52 | 1.56 | 1.56 | -1.27% | 85,454 |
| Jun 27, 2025 | 1.50 | 1.60 | 1.50 | 1.58 | 1.58 | 4.64% | 97,551 |
| Jun 26, 2025 | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 161,223 |
| Jun 25, 2025 | 1.56 | 1.65 | 1.50 | 1.54 | 1.54 | -0.65% | 354,756 |
| Jun 24, 2025 | 1.55 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 77,751 |
| Jun 23, 2025 | 1.48 | 1.56 | 1.48 | 1.56 | 1.56 | 4.00% | 179,093 |
| Jun 20, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -1.96% | 224,613 |
| Jun 18, 2025 | 1.61 | 1.62 | 1.50 | 1.53 | 1.53 | -6.13% | 245,144 |
| Jun 17, 2025 | 1.69 | 1.72 | 1.59 | 1.63 | 1.63 | -4.12% | 191,287 |
| Jun 16, 2025 | 1.78 | 1.80 | 1.69 | 1.70 | 1.70 | -2.30% | 146,409 |
| Jun 13, 2025 | 1.68 | 1.77 | 1.66 | 1.74 | 1.74 | 4.19% | 227,477 |
| Jun 12, 2025 | 1.80 | 1.81 | 1.58 | 1.67 | 1.67 | -7.73% | 399,911 |
| Jun 11, 2025 | 1.58 | 1.81 | 1.54 | 1.81 | 1.81 | 19.08% | 786,348 |
| Jun 10, 2025 | 1.55 | 1.60 | 1.50 | 1.52 | 1.52 | -1.94% | 183,277 |
| Jun 9, 2025 | 1.60 | 1.60 | 1.47 | 1.55 | 1.55 | 9.93% | 443,236 |
| Jun 6, 2025 | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 0.71% | 194,961 |
| Jun 5, 2025 | 1.41 | 1.48 | 1.37 | 1.40 | 1.40 | -2.10% | 93,540 |
| Jun 4, 2025 | 1.42 | 1.48 | 1.39 | 1.43 | 1.43 | - | 97,768 |
| Jun 3, 2025 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 52,026 |
| Jun 2, 2025 | 1.44 | 1.49 | 1.40 | 1.41 | 1.41 | -2.76% | 86,759 |