Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.050
+0.140 (7.33%)
At close: Sep 12, 2025, 4:00 PM EDT
2.051
+0.001 (0.05%)
After-hours: Sep 12, 2025, 7:47 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.91 | 2.11 | 1.87 | 2.05 | 2.05 | 7.33% | 662,141 |
| Sep 11, 2025 | 1.72 | 1.93 | 1.70 | 1.91 | 1.91 | 11.70% | 340,483 |
| Sep 10, 2025 | 1.67 | 1.74 | 1.62 | 1.71 | 1.71 | 1.18% | 366,987 |
| Sep 9, 2025 | 1.85 | 1.85 | 1.67 | 1.69 | 1.69 | -6.63% | 306,542 |
| Sep 8, 2025 | 1.71 | 1.82 | 1.69 | 1.81 | 1.81 | 5.85% | 544,641 |
| Sep 5, 2025 | 1.81 | 1.81 | 1.62 | 1.71 | 1.71 | -1.72% | 376,447 |
| Sep 4, 2025 | 1.60 | 1.80 | 1.59 | 1.74 | 1.74 | 10.13% | 782,590 |
| Sep 3, 2025 | 1.56 | 1.59 | 1.47 | 1.58 | 1.58 | 3.95% | 388,654 |
| Sep 2, 2025 | 1.41 | 1.55 | 1.38 | 1.52 | 1.52 | 9.35% | 650,934 |
| Aug 29, 2025 | 1.31 | 1.41 | 1.30 | 1.39 | 1.39 | 7.75% | 573,118 |
| Aug 28, 2025 | 1.32 | 1.36 | 1.26 | 1.29 | 1.29 | -2.27% | 376,554 |
| Aug 27, 2025 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 62,816 |
| Aug 26, 2025 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -0.74% | 95,684 |
| Aug 25, 2025 | 1.39 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 233,233 |
| Aug 22, 2025 | 1.41 | 1.42 | 1.36 | 1.42 | 1.42 | 3.65% | 154,374 |
| Aug 21, 2025 | 1.39 | 1.44 | 1.36 | 1.37 | 1.37 | -2.84% | 113,288 |
| Aug 20, 2025 | 1.37 | 1.42 | 1.27 | 1.41 | 1.41 | 11.02% | 238,466 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.26 | 1.27 | 1.27 | -9.29% | 277,403 |
| Aug 18, 2025 | 1.52 | 1.54 | 1.40 | 1.40 | 1.40 | -8.50% | 256,105 |
| Aug 15, 2025 | 1.55 | 1.55 | 1.49 | 1.53 | 1.53 | 1.32% | 121,570 |
| Aug 14, 2025 | 1.44 | 1.52 | 1.40 | 1.51 | 1.51 | 6.34% | 444,252 |
| Aug 13, 2025 | 1.41 | 1.47 | 1.39 | 1.42 | 1.42 | 3.65% | 253,448 |
| Aug 12, 2025 | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | 5.38% | 322,641 |
| 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 |