Wrap Technologies, Inc. (WRAP)
NASDAQ: WRAP · Real-Time Price · USD
2.660
0.00 (0.00%)
At close: Oct 29, 2025, 4:00 PM EDT
2.690
+0.030 (1.12%)
After-hours: Oct 29, 2025, 6:37 PM EDT
Wrap Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.61 | 2.75 | 2.56 | 2.66 | 2.66 | - | 424,447 |
| Oct 28, 2025 | 2.66 | 2.69 | 2.57 | 2.66 | 2.66 | - | 200,819 |
| Oct 27, 2025 | 2.84 | 2.84 | 2.58 | 2.66 | 2.66 | -3.97% | 329,746 |
| Oct 24, 2025 | 2.52 | 2.83 | 2.49 | 2.77 | 2.77 | 9.06% | 400,946 |
| Oct 23, 2025 | 2.42 | 2.58 | 2.42 | 2.54 | 2.54 | 6.28% | 271,288 |
| Oct 22, 2025 | 2.55 | 2.62 | 2.37 | 2.39 | 2.39 | -7.36% | 276,368 |
| Oct 21, 2025 | 2.62 | 2.74 | 2.56 | 2.58 | 2.58 | - | 278,738 |
| Oct 20, 2025 | 2.26 | 2.60 | 2.26 | 2.58 | 2.58 | 14.41% | 366,641 |
| Oct 17, 2025 | 2.39 | 2.41 | 2.23 | 2.26 | 2.26 | -4.04% | 346,314 |
| Oct 16, 2025 | 2.53 | 2.64 | 2.35 | 2.35 | 2.35 | -7.11% | 316,885 |
| Oct 15, 2025 | 2.52 | 2.62 | 2.50 | 2.53 | 2.53 | -2.32% | 246,185 |
| Oct 14, 2025 | 2.50 | 2.65 | 2.50 | 2.59 | 2.59 | 3.39% | 245,544 |
| Oct 13, 2025 | 2.59 | 2.65 | 2.50 | 2.51 | 2.51 | -0.60% | 313,911 |
| Oct 10, 2025 | 2.80 | 2.87 | 2.51 | 2.52 | 2.52 | -11.58% | 526,000 |
| Oct 9, 2025 | 2.80 | 2.86 | 2.66 | 2.85 | 2.85 | 4.01% | 201,607 |
| Oct 8, 2025 | 2.81 | 2.88 | 2.64 | 2.74 | 2.74 | -3.52% | 231,031 |
| Oct 7, 2025 | 2.87 | 2.88 | 2.66 | 2.84 | 2.84 | 0.71% | 532,526 |
| Oct 6, 2025 | 2.87 | 3.00 | 2.78 | 2.82 | 2.82 | 1.81% | 503,435 |
| Oct 3, 2025 | 2.75 | 2.87 | 2.64 | 2.77 | 2.77 | 2.97% | 531,570 |
| Oct 2, 2025 | 2.41 | 2.70 | 2.30 | 2.69 | 2.69 | 14.96% | 565,127 |
| Oct 1, 2025 | 2.17 | 2.36 | 2.17 | 2.34 | 2.34 | 7.83% | 213,712 |
| Sep 30, 2025 | 2.25 | 2.31 | 2.14 | 2.17 | 2.17 | -4.82% | 357,298 |
| Sep 29, 2025 | 2.40 | 2.40 | 2.19 | 2.28 | 2.28 | -2.98% | 377,810 |
| Sep 26, 2025 | 2.35 | 2.41 | 2.31 | 2.35 | 2.35 | 3.07% | 278,903 |
| Sep 25, 2025 | 2.35 | 2.44 | 2.26 | 2.28 | 2.28 | -4.20% | 226,199 |
| Sep 24, 2025 | 2.55 | 2.65 | 2.35 | 2.38 | 2.38 | -7.03% | 442,875 |
| Sep 23, 2025 | 2.54 | 2.58 | 2.35 | 2.56 | 2.56 | - | 590,008 |
| Sep 22, 2025 | 2.63 | 2.66 | 2.46 | 2.56 | 2.56 | -1.16% | 636,728 |
| Sep 19, 2025 | 2.38 | 2.63 | 2.28 | 2.59 | 2.59 | 20.47% | 1,858,560 |
| Sep 18, 2025 | 2.20 | 2.24 | 2.09 | 2.15 | 2.15 | 0.47% | 392,145 |
| Sep 17, 2025 | 2.13 | 2.32 | 2.12 | 2.14 | 2.14 | 1.90% | 701,538 |
| Sep 16, 2025 | 1.91 | 2.14 | 1.90 | 2.10 | 2.10 | 9.38% | 451,766 |
| Sep 15, 2025 | 2.08 | 2.10 | 1.88 | 1.92 | 1.92 | -6.34% | 395,669 |
| Sep 12, 2025 | 1.91 | 2.11 | 1.87 | 2.05 | 2.05 | 7.33% | 665,336 |
| 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 |